14.40
-0.19(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 14.4 | 14.4 | 14.4 | 14.96 | 13.64 | 16,836 |
| October 22, 2025 | 14.21 | 14.59 | 14.59 | 14.59 | 14.01 | 7,513 |
| October 21, 2025 | 14.5 | 14.37 | 14.37 | 14.79 | 13.75 | 79,140 |
| October 20, 2025 | 13.84 | 14.48 | 14.48 | 14.92 | 13.72 | 161,763 |
| October 17, 2025 | 13.52 | 13.72 | 13.72 | 14.09 | 12.71 | 31,000 |
| October 16, 2025 | 14.02 | 13.26 | 13.26 | 14.25 | 13.15 | 10,600 |
| October 15, 2025 | 14.13 | 14.15 | 14.15 | 14.79 | 13.7 | 21,411 |
| October 14, 2025 | 13.68 | 14.13 | 14.13 | 14.45 | 13.49 | 16,900 |
| October 13, 2025 | 14.04 | 13.72 | 13.72 | 14.12 | 13.52 | 19,712 |
| October 10, 2025 | 13.43 | 14.01 | 14.01 | 14.15 | 13.36 | 31,128 |
| October 09, 2025 | 13.94 | 13.65 | 13.65 | 13.94 | 13.62 | 10,600 |
| October 08, 2025 | 13.61 | 13.98 | 13.98 | 14.14 | 13.6 | 22,100 |
| October 07, 2025 | 13.92 | 13.67 | 13.67 | 14.1 | 13.35 | 41,238 |
| October 06, 2025 | 14.03 | 14.08 | 14.08 | 14.63 | 13.9 | 32,224 |
| October 03, 2025 | 14.55 | 14.23 | 14.23 | 15.06 | 14.17 | 20,509 |
| October 02, 2025 | 15.18 | 14.58 | 14.58 | 15.18 | 14.34 | 16,040 |
| October 01, 2025 | 13.75 | 15.13 | 15.13 | 15.55 | 13.75 | 27,635 |
| September 30, 2025 | 15.39 | 14.01 | 14.01 | 15.39 | 13.54 | 38,800 |
| September 29, 2025 | 15.7 | 15.55 | 15.55 | 16.45 | 15.38 | 17,224 |
| September 26, 2025 | 15.52 | 15.54 | 15.54 | 15.7 | 15.15 | 17,400 |
| September 25, 2025 | 15.93 | 15.48 | 15.48 | 16.41 | 15.37 | 10,835 |
| September 24, 2025 | 16.47 | 16.14 | 16.14 | 16.59 | 16 | 9,680 |
| September 23, 2025 | 17.49 | 16.57 | 16.57 | 17.8 | 16.35 | 30,300 |
| September 22, 2025 | 16.1 | 17.49 | 17.49 | 17.64 | 16.09 | 35,530 |
| September 19, 2025 | 16.44 | 16.2 | 16.2 | 16.44 | 15.7 | 43,731 |
| September 18, 2025 | 15.89 | 16.21 | 16.21 | 16.56 | 15.89 | 20,206 |
| September 17, 2025 | 15.39 | 15.62 | 15.62 | 16.03 | 15.39 | 25,400 |
| September 16, 2025 | 15.57 | 15.4 | 15.4 | 15.88 | 15.16 | 22,900 |
| September 15, 2025 | 17.23 | 15.64 | 15.64 | 17.33 | 15.53 | 32,400 |
| September 12, 2025 | 16.79 | 17.14 | 17.14 | 17.17 | 16.61 | 15,500 |
| September 11, 2025 | 17.61 | 16.58 | 16.58 | 18.34 | 16.32 | 58,334 |
| September 10, 2025 | 16.69 | 18.49 | 18.49 | 18.9 | 16.69 | 73,100 |
| September 09, 2025 | 17.17 | 16.37 | 16.37 | 17.23 | 16.01 | 43,000 |
| September 08, 2025 | 18.56 | 17.25 | 17.25 | 18.94 | 17.13 | 36,200 |
| September 05, 2025 | 18.1 | 18.56 | 18.56 | 18.99 | 17.46 | 37,268 |
| September 04, 2025 | 16.51 | 18.1 | 18.1 | 18.81 | 16.51 | 74,741 |
| September 03, 2025 | 15.44 | 16.36 | 16.36 | 16.36 | 15.22 | 32,530 |
| September 02, 2025 | 15.9 | 15.39 | 15.39 | 16.2 | 15.31 | 39,414 |
| August 29, 2025 | 17.97 | 15.87 | 15.87 | 17.97 | 15.31 | 39,041 |
| August 28, 2025 | 17.6 | 17.97 | 17.97 | 18.51 | 17.6 | 50,435 |
| August 27, 2025 | 17.02 | 17.41 | 17.41 | 17.83 | 17.02 | 73,905 |
| August 26, 2025 | 16 | 17 | 17 | 17.3 | 15.95 | 39,790 |
| August 25, 2025 | 15.17 | 15.95 | 15.95 | 16.45 | 15.17 | 39,328 |
| August 22, 2025 | 15.32 | 15.03 | 15.03 | 15.6 | 15.03 | 26,711 |
| August 21, 2025 | 15.21 | 15.27 | 15.27 | 15.49 | 15.18 | 18,833 |
| August 20, 2025 | 15.62 | 15.43 | 15.43 | 15.65 | 15.21 | 23,505 |
| August 19, 2025 | 15.74 | 15.43 | 15.43 | 15.88 | 15.21 | 28,800 |
| August 18, 2025 | 14.89 | 15.56 | 15.56 | 15.95 | 14.89 | 19,000 |
| August 15, 2025 | 14.79 | 14.85 | 14.85 | 15.17 | 14.79 | 4,421 |
| August 14, 2025 | 15.1 | 14.95 | 14.95 | 15.14 | 14.83 | 17,700 |
| August 13, 2025 | 14.8 | 15.1 | 15.1 | 15.25 | 14.57 | 31,804 |
| August 12, 2025 | 14.7 | 14.75 | 14.75 | 15.06 | 14.57 | 46,131 |
| August 11, 2025 | 13.72 | 14.75 | 14.75 | 15 | 13.29 | 28,923 |
| August 08, 2025 | 13.3 | 13.69 | 13.69 | 13.91 | 13.19 | 17,400 |
| August 07, 2025 | 13.31 | 13.1 | 13.1 | 13.58 | 13.1 | 10,352 |
| August 06, 2025 | 12.25 | 13.3 | 13.3 | 13.3 | 12.25 | 16,000 |
| August 05, 2025 | 12.38 | 12.45 | 12.45 | 12.48 | 12.22 | 4,069 |
| August 04, 2025 | 12.36 | 12.36 | 12.36 | 12.44 | 12.35 | 4,400 |
| August 01, 2025 | 12.35 | 12.45 | 12.45 | 12.45 | 12.14 | 10,900 |
| July 31, 2025 | 12.35 | 12.42 | 12.42 | 12.5 | 12.26 | 3,723 |