14.23
-0.35(-2.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 12.33 | 12.33 | 12.33 | 12.58 | 12.31 | 7,200 |
July 29, 2025 | 12.21 | 12.3 | 12.3 | 12.3 | 12.21 | 2,100 |
July 28, 2025 | 12.27 | 12.37 | 12.37 | 12.38 | 12.06 | 10,405 |
July 25, 2025 | 12.25 | 12.26 | 12.26 | 12.26 | 12.06 | 6,900 |
July 24, 2025 | 11.94 | 12.19 | 12.19 | 12.19 | 11.94 | 6,600 |
July 23, 2025 | 12.07 | 12.07 | 12.07 | 12.32 | 11.85 | 77,500 |
July 22, 2025 | 12.26 | 12.05 | 12.05 | 12.26 | 11.96 | 16,443 |
July 21, 2025 | 12.63 | 12.26 | 12.26 | 12.98 | 12 | 30,725 |
July 18, 2025 | 12.87 | 12.63 | 12.63 | 12.87 | 12.62 | 11,200 |
July 17, 2025 | 12.62 | 12.75 | 12.75 | 12.94 | 12.61 | 24,743 |
July 16, 2025 | 11.82 | 12.53 | 12.53 | 12.92 | 11.82 | 31,524 |
July 15, 2025 | 12.04 | 11.83 | 11.83 | 12.23 | 11.76 | 13,921 |
July 14, 2025 | 11.42 | 11.88 | 11.88 | 12.49 | 11.41 | 48,800 |
July 11, 2025 | 11.81 | 11.41 | 11.41 | 11.95 | 11.41 | 13,800 |
July 10, 2025 | 11.3 | 11.86 | 11.86 | 11.91 | 11.3 | 18,925 |