14.09
-0.08(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 02, 2025 | 11.19 | 11.3 | 11.3 | 11.53 | 11.18 | 602,376 |
May 01, 2025 | 11.1 | 11.05 | 11.05 | 11.13 | 10.82 | 479,396 |
April 30, 2025 | 11.08 | 10.99 | 10.99 | 11.29 | 10.86 | 537,646 |
April 29, 2025 | 10.84 | 11.24 | 11.24 | 11.37 | 10.76 | 1.09M |
April 28, 2025 | 10.77 | 10.89 | 10.89 | 10.94 | 10.67 | 505,527 |
April 25, 2025 | 10.86 | 10.79 | 10.79 | 10.94 | 10.71 | 490,125 |
April 24, 2025 | 10.87 | 10.87 | 10.87 | 10.95 | 10.77 | 473,400 |
April 23, 2025 | 10.9 | 10.82 | 10.82 | 11.04 | 10.65 | 598,013 |
April 22, 2025 | 10.56 | 10.6 | 10.6 | 10.73 | 10.35 | 578,800 |
April 21, 2025 | 10.54 | 10.35 | 10.35 | 10.65 | 10.25 | 560,963 |
April 17, 2025 | 10.5 | 10.65 | 10.65 | 10.68 | 10.35 | 705,000 |
April 16, 2025 | 10.23 | 10.49 | 10.49 | 10.58 | 10.23 | 481,700 |
April 15, 2025 | 10.66 | 10.45 | 10.45 | 10.86 | 10.41 | 764,742 |
April 14, 2025 | 10.65 | 10.7 | 10.7 | 10.9 | 10.5 | 476,300 |
April 11, 2025 | 10.3 | 10.49 | 10.49 | 10.5 | 9.98 | 542,408 |
April 10, 2025 | 10.24 | 10.31 | 10.31 | 10.51 | 9.99 | 668,533 |
April 09, 2025 | 9.51 | 10.51 | 10.51 | 10.59 | 9.43 | 998,024 |
April 08, 2025 | 10.48 | 9.65 | 9.65 | 10.54 | 9.51 | 1.01M |
April 07, 2025 | 9.52 | 10.02 | 10.02 | 10.56 | 9.24 | 1.37M |
April 04, 2025 | 10.24 | 9.93 | 9.93 | 10.33 | 9.84 | 1.29M |
April 03, 2025 | 10.2 | 10.62 | 10.62 | 10.79 | 10.1 | 1.01M |