12.44
-0.52(-4.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.05 | 12.96 | 12.96 | 13.1 | 12.82 | 685,213 |
September 26, 2025 | 13.2 | 13.03 | 13.03 | 13.25 | 12.95 | 634,800 |
September 25, 2025 | 13.05 | 13.18 | 13.18 | 13.22 | 13.03 | 490,300 |
September 24, 2025 | 13.24 | 13.05 | 13.05 | 13.33 | 12.98 | 573,389 |
September 23, 2025 | 13.29 | 13.25 | 13.25 | 13.47 | 13.22 | 347,002 |
September 22, 2025 | 13.46 | 13.29 | 13.29 | 13.49 | 13.24 | 421,225 |
September 19, 2025 | 13.53 | 13.52 | 13.52 | 13.58 | 13.43 | 790,049 |
September 18, 2025 | 13.3 | 13.49 | 13.49 | 13.51 | 13.28 | 506,900 |
September 17, 2025 | 13.36 | 13.32 | 13.32 | 13.59 | 13.31 | 604,867 |
September 16, 2025 | 13.35 | 13.31 | 13.31 | 13.39 | 13.22 | 572,124 |
September 15, 2025 | 13.71 | 13.35 | 13.35 | 13.74 | 13.26 | 1.08M |
September 12, 2025 | 13.77 | 13.7 | 13.7 | 13.84 | 13.63 | 441,100 |
September 11, 2025 | 13.67 | 13.74 | 13.75 | 13.9 | 13.63 | 394,419 |
September 10, 2025 | 13.7 | 13.74 | 13.74 | 13.8 | 13.61 | 319,235 |
September 09, 2025 | 13.79 | 13.7 | 13.7 | 13.81 | 13.64 | 333,900 |
September 08, 2025 | 13.79 | 13.84 | 13.84 | 13.84 | 13.66 | 264,000 |
September 05, 2025 | 13.84 | 13.79 | 13.79 | 13.87 | 13.64 | 279,900 |
September 04, 2025 | 13.8 | 13.81 | 13.81 | 13.88 | 13.7 | 224,000 |
September 03, 2025 | 13.87 | 13.81 | 13.81 | 13.94 | 13.75 | 468,400 |
September 02, 2025 | 13.83 | 13.84 | 13.84 | 13.98 | 13.73 | 280,559 |
August 29, 2025 | 13.85 | 13.99 | 13.99 | 14 | 13.84 | 225,500 |
August 28, 2025 | 13.83 | 13.81 | 13.81 | 13.85 | 13.73 | 284,109 |
August 27, 2025 | 13.81 | 13.85 | 13.85 | 13.88 | 13.78 | 298,200 |
August 26, 2025 | 13.7 | 13.81 | 13.81 | 13.81 | 13.68 | 212,713 |
August 25, 2025 | 13.99 | 13.7 | 13.7 | 14.02 | 13.68 | 426,284 |
August 22, 2025 | 13.86 | 13.99 | 13.99 | 14.04 | 13.84 | 406,347 |
August 21, 2025 | 13.7 | 13.73 | 13.73 | 13.78 | 13.65 | 277,938 |
August 20, 2025 | 13.79 | 13.74 | 13.74 | 13.83 | 13.63 | 589,933 |
August 19, 2025 | 13.58 | 13.75 | 13.75 | 13.85 | 13.56 | 758,200 |
August 18, 2025 | 13.54 | 13.53 | 13.53 | 13.59 | 13.45 | 442,609 |
August 15, 2025 | 13.73 | 13.6 | 13.6 | 13.79 | 13.56 | 360,200 |
August 14, 2025 | 13.66 | 13.66 | 13.66 | 13.82 | 13.62 | 583,020 |
August 13, 2025 | 13.96 | 13.74 | 13.74 | 13.98 | 13.72 | 759,811 |
August 12, 2025 | 13.9 | 13.88 | 13.88 | 13.98 | 13.76 | 474,814 |
August 11, 2025 | 13.97 | 13.82 | 13.82 | 13.98 | 13.69 | 346,400 |
August 08, 2025 | 13.7 | 13.93 | 13.93 | 13.97 | 13.69 | 542,435 |
August 07, 2025 | 13.61 | 13.66 | 13.66 | 13.71 | 13.52 | 475,918 |
August 06, 2025 | 13.66 | 13.6 | 13.6 | 13.71 | 13.4 | 671,200 |
August 05, 2025 | 13.7 | 13.74 | 13.74 | 13.85 | 13.5 | 546,736 |
August 04, 2025 | 13.69 | 13.71 | 13.71 | 13.78 | 13.6 | 518,400 |
August 01, 2025 | 13.79 | 13.7 | 13.7 | 13.85 | 13.56 | 403,125 |
July 31, 2025 | 13.98 | 13.79 | 13.79 | 14.1 | 13.76 | 309,400 |
July 30, 2025 | 14.1 | 13.98 | 13.98 | 14.25 | 13.87 | 537,000 |
July 29, 2025 | 14.02 | 14.1 | 14.1 | 14.17 | 13.85 | 476,140 |
July 28, 2025 | 14.2 | 13.98 | 13.98 | 14.3 | 13.96 | 416,751 |
July 25, 2025 | 14.17 | 14.2 | 14.2 | 14.32 | 14.01 | 826,728 |
July 24, 2025 | 14.01 | 13.96 | 13.96 | 14.14 | 13.93 | 424,013 |
July 23, 2025 | 14.01 | 13.99 | 13.99 | 14.09 | 13.91 | 334,909 |
July 22, 2025 | 13.85 | 13.99 | 13.99 | 14.01 | 13.84 | 231,294 |
July 21, 2025 | 14 | 13.79 | 13.79 | 14.01 | 13.76 | 410,334 |
July 18, 2025 | 14.2 | 13.97 | 13.97 | 14.25 | 13.86 | 449,800 |
July 17, 2025 | 14.09 | 14.16 | 14.16 | 14.19 | 14.07 | 705,810 |
July 16, 2025 | 14.12 | 14.1 | 14.1 | 14.2 | 14.02 | 501,439 |
July 15, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14.03 | 296,941 |
July 14, 2025 | 14.12 | 14.1 | 14.1 | 14.15 | 14.05 | 233,337 |
July 11, 2025 | 14.06 | 14.18 | 14.18 | 14.25 | 14 | 372,000 |
July 10, 2025 | 13.9 | 14.12 | 14.12 | 14.49 | 13.9 | 682,400 |
July 09, 2025 | 13.87 | 13.89 | 13.89 | 13.92 | 13.76 | 275,900 |
July 08, 2025 | 13.78 | 13.84 | 13.84 | 13.91 | 13.78 | 222,600 |
July 07, 2025 | 13.83 | 13.78 | 13.78 | 13.88 | 13.73 | 296,400 |