13.84
+0.04(+0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 13.82 | 13.84 | 13.84 | 14.04 | 13.79 | 765,259 |
July 29, 2025 | 14.41 | 13.8 | 13.8 | 14.44 | 13.79 | 708,794 |
July 28, 2025 | 14.33 | 14.29 | 14.29 | 14.51 | 14.2 | 1.05M |
July 25, 2025 | 14.54 | 14.28 | 14.28 | 14.78 | 14.24 | 652,299 |
July 24, 2025 | 14.83 | 14.54 | 14.54 | 14.83 | 14.53 | 450,268 |
July 23, 2025 | 14.57 | 14.84 | 14.84 | 14.91 | 14.51 | 564,600 |
July 22, 2025 | 14.97 | 14.53 | 14.53 | 14.98 | 14.52 | 764,711 |
July 21, 2025 | 14.97 | 15.04 | 15.04 | 15.08 | 14.79 | 798,465 |
July 18, 2025 | 15.14 | 14.95 | 14.95 | 15.2 | 14.83 | 432,913 |
July 17, 2025 | 14.58 | 14.98 | 14.98 | 15.08 | 14.58 | 684,365 |
July 16, 2025 | 14.35 | 14.59 | 14.59 | 14.63 | 14.28 | 711,534 |
July 15, 2025 | 14.38 | 14.28 | 14.28 | 14.46 | 14.23 | 456,648 |
July 14, 2025 | 14.22 | 14.35 | 14.35 | 14.43 | 14.14 | 295,646 |
July 11, 2025 | 14.56 | 14.21 | 14.21 | 14.56 | 14.14 | 319,852 |
July 10, 2025 | 14.46 | 14.56 | 14.56 | 14.58 | 14.32 | 313,500 |
July 09, 2025 | 14.5 | 14.47 | 14.47 | 14.54 | 14.18 | 526,733 |
July 08, 2025 | 14.9 | 14.44 | 14.44 | 15.05 | 14.38 | 823,822 |
July 07, 2025 | 14.78 | 14.84 | 14.84 | 15.1 | 14.58 | 1.23M |
July 03, 2025 | 14.73 | 14.85 | 14.85 | 14.92 | 14.63 | 462,014 |
July 02, 2025 | 14.07 | 14.63 | 14.63 | 14.79 | 14.01 | 729,700 |
July 01, 2025 | 14.06 | 14.02 | 14.02 | 14.17 | 13.86 | 534,780 |
June 30, 2025 | 14.23 | 14.09 | 14.09 | 14.34 | 13.98 | 1.02M |
June 27, 2025 | 14.29 | 14.17 | 14.17 | 14.55 | 14.01 | 3.89M |
June 26, 2025 | 14.37 | 14.33 | 14.33 | 14.52 | 14.28 | 424,706 |
June 25, 2025 | 14.48 | 14.27 | 14.27 | 14.61 | 14.24 | 607,038 |
June 24, 2025 | 14.18 | 14.46 | 14.46 | 14.52 | 14.06 | 915,703 |
June 23, 2025 | 13.94 | 14.05 | 14.05 | 14.09 | 13.8 | 402,847 |
June 20, 2025 | 14.15 | 13.97 | 13.97 | 14.38 | 13.87 | 1.33M |
June 18, 2025 | 13.94 | 14.07 | 14.07 | 14.31 | 13.89 | 644,300 |
June 17, 2025 | 13.78 | 13.91 | 13.91 | 14 | 13.73 | 598,500 |
June 16, 2025 | 13.81 | 13.82 | 13.82 | 13.88 | 13.59 | 455,637 |
June 13, 2025 | 14.02 | 13.66 | 13.66 | 14.06 | 13.64 | 614,800 |
June 12, 2025 | 13.76 | 14.19 | 14.19 | 14.34 | 13.72 | 1.07M |
June 11, 2025 | 13.66 | 13.75 | 13.75 | 13.76 | 13.4 | 762,947 |
June 10, 2025 | 14 | 13.68 | 13.68 | 14 | 13.58 | 415,231 |
June 09, 2025 | 14 | 13.92 | 13.92 | 14 | 13.82 | 424,713 |
June 06, 2025 | 13.83 | 13.92 | 13.92 | 13.94 | 13.72 | 517,106 |
June 05, 2025 | 13.72 | 13.69 | 13.69 | 13.8 | 13.59 | 686,290 |
June 04, 2025 | 13.81 | 13.69 | 13.69 | 13.89 | 13.6 | 477,240 |
June 03, 2025 | 13.5 | 13.81 | 13.81 | 13.87 | 13.43 | 650,129 |
June 02, 2025 | 13.63 | 13.54 | 13.54 | 13.82 | 13.35 | 617,254 |
May 30, 2025 | 13.55 | 13.71 | 13.71 | 14 | 13.42 | 2.23M |
May 29, 2025 | 13.88 | 13.6 | 13.6 | 13.95 | 13.47 | 880,642 |
May 28, 2025 | 13.63 | 13.68 | 13.68 | 13.93 | 13.42 | 1.11M |
May 27, 2025 | 13.66 | 13.49 | 13.49 | 13.86 | 13.41 | 1.17M |
May 23, 2025 | 12.5 | 13.22 | 13.22 | 13.33 | 12.3 | 1.82M |
May 22, 2025 | 12.21 | 12.69 | 12.69 | 12.87 | 12.21 | 657,500 |
May 21, 2025 | 12.45 | 12.42 | 12.42 | 12.71 | 12.35 | 641,104 |
May 20, 2025 | 12.38 | 12.52 | 12.52 | 12.55 | 12.2 | 493,100 |
May 19, 2025 | 12.64 | 12.38 | 12.38 | 12.91 | 12.31 | 642,449 |
May 16, 2025 | 12.59 | 12.8 | 12.8 | 12.98 | 12.45 | 734,519 |
May 15, 2025 | 12.34 | 12.61 | 12.61 | 12.7 | 12.24 | 742,500 |
May 14, 2025 | 12.31 | 12.33 | 12.33 | 12.4 | 12.07 | 1.14M |
May 13, 2025 | 11.75 | 12.28 | 12.28 | 12.48 | 11.75 | 1.48M |
May 12, 2025 | 11.78 | 11.89 | 11.89 | 12.05 | 11.53 | 1.25M |
May 09, 2025 | 11.55 | 11.58 | 11.58 | 11.71 | 11.38 | 633,255 |
May 08, 2025 | 11.51 | 11.56 | 11.56 | 11.63 | 11.35 | 535,324 |
May 07, 2025 | 11.31 | 11.34 | 11.34 | 11.37 | 11.16 | 482,203 |
May 06, 2025 | 11.09 | 11.29 | 11.29 | 11.36 | 11.07 | 379,740 |
May 05, 2025 | 11.15 | 11.25 | 11.25 | 11.26 | 11.07 | 435,400 |