14.44
+0.1675(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.35 | 14.27 | 14.27 | 14.49 | 14.17 | 934 |
| August 14, 2025 | 14.88 | 14.39 | 14.39 | 14.98 | 14.31 | 8,116 |
| August 13, 2025 | 14.97 | 14.97 | 14.97 | 15.2 | 14.62 | 4,604 |
| August 12, 2025 | 14.74 | 15.15 | 15.15 | 15.32 | 14.72 | 10,043 |
| August 11, 2025 | 14.5 | 14.89 | 14.89 | 15.64 | 14.32 | 11,838 |
| August 08, 2025 | 14.49 | 14.42 | 14.42 | 14.72 | 14.22 | 6,166 |
| August 07, 2025 | 14.2 | 14.49 | 14.49 | 14.56 | 14.03 | 8,300 |
| August 06, 2025 | 14.07 | 14.07 | 14.07 | 14.18 | 13.92 | 1,880 |
| August 05, 2025 | 13.7 | 13.8 | 13.8 | 13.87 | 13.56 | 4,054 |
| August 04, 2025 | 13.84 | 13.52 | 13.52 | 13.84 | 13.26 | 10,057 |
| August 01, 2025 | 14.18 | 13.74 | 13.74 | 14.29 | 13.64 | 8,610 |
| July 31, 2025 | 13.83 | 14.11 | 14.11 | 14.2 | 13.64 | 6,992 |
| July 30, 2025 | 13.86 | 13.82 | 13.82 | 14.24 | 13.81 | 2,263 |
| July 29, 2025 | 14.35 | 13.8 | 13.8 | 14.53 | 13.7 | 15,346 |
| July 28, 2025 | 13.85 | 14.06 | 14.06 | 14.12 | 13.61 | 10,376 |
| July 25, 2025 | 13.62 | 13.86 | 13.86 | 13.86 | 13.56 | 2,746 |
| July 24, 2025 | 13.96 | 13.58 | 13.58 | 14.24 | 13.54 | 5,834 |
| July 23, 2025 | 13.63 | 14.01 | 14.01 | 14.01 | 13.5 | 8,513 |
| July 22, 2025 | 13.48 | 13.63 | 13.63 | 13.7 | 13.24 | 6,191 |
| July 21, 2025 | 12.79 | 13.46 | 13.46 | 13.47 | 12.79 | 23,191 |
| July 18, 2025 | 12.31 | 12.95 | 12.95 | 13.03 | 12.2 | 9,701 |
| July 17, 2025 | 12.74 | 12.33 | 12.33 | 12.87 | 12.04 | 18,358 |
| July 16, 2025 | 13.07 | 12.74 | 12.74 | 13.12 | 12.74 | 16,241 |
| July 15, 2025 | 13.86 | 13.38 | 13.38 | 13.86 | 13.34 | 5,330 |
| July 14, 2025 | 13.49 | 13.78 | 13.78 | 13.91 | 13.49 | 2,384 |
| July 11, 2025 | 13.55 | 13.53 | 13.53 | 13.62 | 13.35 | 2,616 |
| July 10, 2025 | 13.89 | 13.44 | 13.44 | 14.05 | 13.44 | 7,544 |
| July 09, 2025 | 13.58 | 13.87 | 13.87 | 13.99 | 13.5 | 6,539 |
| July 08, 2025 | 13.87 | 13.56 | 13.56 | 14.13 | 13.56 | 40,569 |
| July 07, 2025 | 13.68 | 13.6 | 13.6 | 13.77 | 13.19 | 6,532 |
| July 04, 2025 | 13.55 | 13.73 | 13.73 | 13.73 | 13.32 | 20,366 |
| July 03, 2025 | 13.69 | 13.45 | 13.45 | 13.95 | 13.16 | 28,158 |
| July 02, 2025 | 13.94 | 13.77 | 13.77 | 14.21 | 13.76 | 2,526 |
| July 01, 2025 | 14.96 | 14.04 | 14.04 | 15.17 | 13.99 | 2,865 |
| June 30, 2025 | 14.83 | 14.96 | 14.96 | 15.08 | 14.7 | 4,722 |
| June 27, 2025 | 15 | 14.96 | 14.96 | 15.42 | 14.9 | 1,178 |
| June 26, 2025 | 14.46 | 14.7 | 14.7 | 14.82 | 14.37 | 11,060 |
| June 25, 2025 | 14.56 | 14.67 | 14.67 | 14.88 | 14.33 | 1,796 |
| June 24, 2025 | 14.09 | 14.58 | 14.58 | 14.61 | 13.84 | 3,356 |
| June 23, 2025 | 13.33 | 14.05 | 14.05 | 14.27 | 13.33 | 10,542 |
| June 20, 2025 | 13.85 | 13.68 | 13.68 | 14.49 | 13.41 | 12,077 |
| June 19, 2025 | 14.88 | 14.3 | 14.3 | 14.88 | 13.84 | 57,493 |
| June 18, 2025 | 15.23 | 14.6 | 14.6 | 15.47 | 14.43 | 14,899 |
| June 17, 2025 | 15.48 | 15.25 | 15.25 | 15.7 | 15.24 | 5,634 |
| June 16, 2025 | 14.95 | 15.31 | 15.31 | 15.31 | 14.7 | 4,579 |
| June 13, 2025 | 15.37 | 14.94 | 14.94 | 15.48 | 14.94 | 5,894 |
| June 12, 2025 | 15.04 | 15.35 | 15.35 | 15.4 | 14.97 | 1,132 |
| June 11, 2025 | 14.95 | 14.95 | 14.95 | 15.14 | 14.63 | 3,844 |
| June 10, 2025 | 16.1 | 15.33 | 15.33 | 16.1 | 15.3 | 1,849 |
| June 09, 2025 | 16.03 | 15.83 | 15.83 | 16.08 | 15.47 | 6,069 |
| June 06, 2025 | 15.5 | 16.15 | 16.15 | 16.35 | 15.5 | 11,848 |
| June 05, 2025 | 15.44 | 15.66 | 15.66 | 15.8 | 15.21 | 5,128 |
| June 04, 2025 | 15.43 | 15.32 | 15.32 | 15.44 | 14.9 | 2,001 |
| June 03, 2025 | 15.01 | 15.23 | 15.23 | 15.23 | 14.57 | 12,162 |
| June 02, 2025 | 14.94 | 14.83 | 14.83 | 15.6 | 14.77 | 18,062 |
| May 30, 2025 | 14.06 | 14.87 | 14.87 | 14.97 | 14.06 | 13,056 |
| May 29, 2025 | 15.07 | 14.14 | 14.14 | 15.12 | 14.07 | 13,601 |
| May 28, 2025 | 15.3 | 15.04 | 15.04 | 15.5 | 14.64 | 44,393 |
| May 27, 2025 | 15.08 | 15.3 | 15.3 | 15.67 | 15 | 6,903 |
| May 23, 2025 | 15.92 | 15.03 | 15.03 | 16.2 | 14.99 | 17,338 |