14.33
-0.545(-3.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.11 | 12.96 | 12.96 | 13.54 | 12.3 | 35.06M |
September 25, 2025 | 13.99 | 13.68 | 13.68 | 14.57 | 13.39 | 36.73M |
September 24, 2025 | 14.34 | 14.45 | 14.45 | 15.12 | 13.97 | 40.64M |
September 23, 2025 | 14.74 | 13.91 | 13.91 | 15.19 | 13.77 | 48.23M |
September 22, 2025 | 13.24 | 13.74 | 13.74 | 13.82 | 12.51 | 34.54M |
September 19, 2025 | 13.33 | 13.62 | 13.62 | 14.05 | 13.19 | 46.66M |
September 18, 2025 | 11.98 | 13.46 | 13.46 | 13.64 | 11.83 | 64.66M |
September 17, 2025 | 11.23 | 11.44 | 11.44 | 11.68 | 10.98 | 27.98M |
September 16, 2025 | 10.3 | 11.2 | 11.2 | 11.27 | 10.16 | 29.65M |
September 15, 2025 | 10.39 | 10.29 | 10.29 | 10.48 | 9.81 | 21.68M |
September 12, 2025 | 10.18 | 10.35 | 10.35 | 10.54 | 10.06 | 17.42M |
September 11, 2025 | 10.14 | 10.2 | 10.2 | 10.46 | 9.86 | 18.18M |
September 10, 2025 | 10.01 | 10.03 | 10.03 | 10.26 | 9.78 | 28.54M |
September 09, 2025 | 9.35 | 9.67 | 9.67 | 9.69 | 9.09 | 23.57M |
September 08, 2025 | 9.26 | 9.17 | 9.17 | 9.41 | 9.07 | 16M |
September 05, 2025 | 9.2 | 9.24 | 9.24 | 9.42 | 8.88 | 18.2M |
September 04, 2025 | 9.4 | 9.08 | 9.08 | 9.43 | 9.02 | 16.15M |
September 03, 2025 | 9.77 | 9.44 | 9.44 | 9.96 | 9.31 | 20.57M |
September 02, 2025 | 9.27 | 9.64 | 9.64 | 9.93 | 9.11 | 16.33M |
August 29, 2025 | 9.55 | 9.47 | 9.47 | 9.64 | 9.26 | 17.1M |
August 28, 2025 | 9.72 | 9.55 | 9.55 | 9.99 | 9.53 | 16.49M |
August 27, 2025 | 9.65 | 9.58 | 9.58 | 9.83 | 9.43 | 15.83M |
August 26, 2025 | 9.4 | 9.68 | 9.68 | 9.7 | 9.27 | 12.65M |
August 25, 2025 | 9.5 | 9.45 | 9.45 | 9.68 | 9.27 | 17.45M |
August 22, 2025 | 9.27 | 9.82 | 9.82 | 9.93 | 9.09 | 15.66M |
August 21, 2025 | 9.13 | 9.33 | 9.33 | 9.37 | 9.07 | 16.22M |
August 20, 2025 | 9.31 | 9.49 | 9.49 | 9.5 | 8.97 | 15.32M |
August 19, 2025 | 9.84 | 9.36 | 9.36 | 9.87 | 9.32 | 13.68M |
August 18, 2025 | 9.52 | 9.84 | 9.84 | 10.05 | 9.45 | 15.83M |
August 15, 2025 | 9.93 | 9.75 | 9.75 | 10.02 | 9.62 | 16.46M |
August 14, 2025 | 9.73 | 9.95 | 9.95 | 9.96 | 9.35 | 25.43M |
August 13, 2025 | 10.15 | 9.97 | 9.97 | 10.25 | 9.83 | 21.3M |
August 12, 2025 | 9.95 | 9.92 | 9.92 | 10.24 | 9.77 | 19.68M |
August 11, 2025 | 10.14 | 9.87 | 9.87 | 10.36 | 9.81 | 29.68M |
August 08, 2025 | 11 | 10.07 | 10.07 | 11.35 | 9.82 | 33.83M |
August 07, 2025 | 11.16 | 10.72 | 10.72 | 11.44 | 10.44 | 25.42M |
August 06, 2025 | 10.8 | 11 | 11 | 11.08 | 10.5 | 19.32M |
August 05, 2025 | 10.51 | 10.83 | 10.83 | 10.85 | 10.43 | 14.94M |
August 04, 2025 | 10.64 | 10.62 | 10.62 | 10.73 | 10.33 | 13.23M |
August 01, 2025 | 10.8 | 10.44 | 10.44 | 10.96 | 10.23 | 17.81M |
July 31, 2025 | 11.42 | 11.37 | 11.37 | 11.74 | 11.3 | 20.12M |
July 30, 2025 | 11.86 | 11.42 | 11.42 | 12.17 | 11.18 | 16.34M |
July 29, 2025 | 12.04 | 11.73 | 11.73 | 12.15 | 11.4 | 17.68M |
July 28, 2025 | 12.29 | 12.03 | 12.03 | 12.41 | 11.85 | 17.31M |
July 25, 2025 | 12.09 | 11.82 | 11.82 | 12.09 | 11.6 | 17.08M |
July 24, 2025 | 12.42 | 12.34 | 12.34 | 12.8 | 12.3 | 15.57M |
July 23, 2025 | 12.63 | 12.45 | 12.45 | 12.89 | 12.22 | 20M |
July 22, 2025 | 12.55 | 12.84 | 12.84 | 12.88 | 12.12 | 20.71M |
July 21, 2025 | 12.92 | 12.39 | 12.39 | 13.35 | 12.37 | 24.16M |
July 18, 2025 | 13.13 | 12.78 | 12.78 | 13.58 | 12.38 | 29.03M |
July 17, 2025 | 12.49 | 12.98 | 12.98 | 13.09 | 12.21 | 26.37M |
July 16, 2025 | 12.57 | 12.57 | 12.57 | 13.05 | 12.41 | 26.99M |
July 15, 2025 | 12.43 | 12.19 | 12.19 | 12.52 | 11.97 | 28.19M |
July 14, 2025 | 13 | 12.6 | 12.6 | 13.66 | 12.42 | 44.06M |
July 11, 2025 | 13.26 | 12.65 | 12.65 | 13.51 | 12.42 | 33.78M |
July 10, 2025 | 12.46 | 12.9 | 12.9 | 13 | 12.24 | 24.99M |
July 09, 2025 | 11.8 | 12.47 | 12.47 | 12.64 | 11.44 | 28.3M |
July 08, 2025 | 11.52 | 11.6 | 11.6 | 11.98 | 11.38 | 22.36M |
July 07, 2025 | 11.96 | 11.33 | 11.33 | 12.06 | 11.09 | 32.14M |
July 03, 2025 | 12.65 | 12.26 | 12.26 | 12.96 | 12.16 | 20.69M |