14.59
+0.64(+4.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.04 | 14.59 | 14.59 | 14.62 | 14.02 | 1.33M |
September 04, 2025 | 13.82 | 13.95 | 13.95 | 13.95 | 13.58 | 1.68M |
September 03, 2025 | 13.93 | 13.83 | 13.83 | 14.01 | 13.7 | 1.44M |
September 02, 2025 | 13.97 | 13.92 | 13.92 | 14.08 | 13.78 | 952,502 |
August 29, 2025 | 14.52 | 14.49 | 14.49 | 14.53 | 14.23 | 803,200 |
August 28, 2025 | 14.79 | 14.53 | 14.53 | 14.79 | 14.33 | 812,228 |
August 27, 2025 | 14.52 | 14.6 | 14.6 | 14.69 | 14.38 | 934,100 |
August 26, 2025 | 14.25 | 14.56 | 14.56 | 14.73 | 14.25 | 1.31M |
August 25, 2025 | 14.58 | 14.3 | 14.3 | 14.77 | 14.29 | 759,528 |
August 22, 2025 | 14.36 | 14.75 | 14.75 | 15.04 | 14.27 | 1.81M |
August 21, 2025 | 14.28 | 14.24 | 14.24 | 14.41 | 14.05 | 722,717 |
August 20, 2025 | 14.55 | 14.4 | 14.4 | 14.62 | 14.26 | 974,629 |
August 19, 2025 | 14.33 | 14.62 | 14.62 | 14.74 | 14.22 | 1.35M |
August 18, 2025 | 14.36 | 14.13 | 14.13 | 14.37 | 14.12 | 710,150 |
August 15, 2025 | 14.09 | 14.44 | 14.44 | 14.73 | 13.91 | 1.26M |
August 14, 2025 | 13.94 | 14.08 | 14.08 | 14.09 | 13.72 | 1.17M |
August 13, 2025 | 14.09 | 14.24 | 14.24 | 14.4 | 13.96 | 1.11M |
August 12, 2025 | 13.23 | 13.85 | 13.85 | 13.88 | 13.21 | 1.55M |
August 11, 2025 | 13.6 | 13.08 | 13.08 | 13.63 | 13.06 | 1.22M |
August 08, 2025 | 13.55 | 13.48 | 13.48 | 13.67 | 13.41 | 1.1M |
August 07, 2025 | 13.88 | 13.38 | 13.38 | 13.88 | 13.35 | 1.03M |
August 06, 2025 | 13.93 | 13.4 | 13.4 | 14.01 | 13.38 | 1.1M |
August 05, 2025 | 13.37 | 13.63 | 13.63 | 13.71 | 13.23 | 2.49M |
August 04, 2025 | 13.46 | 13.22 | 13.22 | 13.58 | 13.2 | 1.07M |
August 01, 2025 | 13.41 | 13.22 | 13.22 | 13.5 | 13.04 | 2.1M |
July 31, 2025 | 14.79 | 13.71 | 13.71 | 14.92 | 13.65 | 1.91M |
July 30, 2025 | 14.71 | 14.76 | 14.76 | 15.43 | 14.56 | 2.69M |
July 29, 2025 | 14.48 | 14.68 | 14.68 | 14.96 | 13.97 | 2.73M |
July 28, 2025 | 13.72 | 13.93 | 13.93 | 14.01 | 13.55 | 2.41M |
July 25, 2025 | 13.86 | 13.67 | 13.67 | 13.92 | 13.43 | 1.33M |
July 24, 2025 | 14.11 | 13.81 | 13.81 | 14.28 | 13.81 | 848,700 |
July 23, 2025 | 14.45 | 14.15 | 14.15 | 14.53 | 14.05 | 1.09M |
July 22, 2025 | 13.92 | 14.31 | 14.31 | 14.42 | 13.92 | 1.47M |
July 21, 2025 | 13.83 | 13.92 | 13.92 | 14.1 | 13.56 | 838,000 |
July 18, 2025 | 13.79 | 13.57 | 13.57 | 13.86 | 13.55 | 989,800 |
July 17, 2025 | 13.59 | 13.7 | 13.7 | 13.81 | 13.55 | 1.44M |
July 16, 2025 | 13.67 | 13.53 | 13.53 | 13.69 | 13.28 | 1.41M |
July 15, 2025 | 14.02 | 13.64 | 13.64 | 14.03 | 13.62 | 1.37M |
July 14, 2025 | 14 | 14.02 | 14.02 | 14.13 | 13.86 | 1.31M |
July 11, 2025 | 14.25 | 14.11 | 14.11 | 14.37 | 14.08 | 1.2M |
July 10, 2025 | 14.39 | 14.45 | 14.45 | 14.62 | 14.34 | 925,638 |
July 09, 2025 | 14.55 | 14.32 | 14.32 | 14.65 | 14.21 | 646,900 |
July 08, 2025 | 14.24 | 14.48 | 14.48 | 14.71 | 14.1 | 1.31M |
July 07, 2025 | 14.18 | 14.13 | 14.13 | 14.55 | 14.05 | 1.07M |
July 03, 2025 | 14.25 | 14.56 | 14.56 | 14.57 | 14.25 | 1.28M |
July 02, 2025 | 13.8 | 14.15 | 14.15 | 14.67 | 13.8 | 2.25M |
July 01, 2025 | 13.22 | 13.84 | 13.84 | 14.02 | 13.22 | 1.9M |
June 30, 2025 | 13.53 | 13.3 | 13.3 | 13.64 | 13.29 | 1.06M |
June 27, 2025 | 13.52 | 13.36 | 13.36 | 13.64 | 13.34 | 5M |
June 26, 2025 | 13.18 | 13.51 | 13.51 | 13.54 | 13.18 | 1.44M |
June 25, 2025 | 13.14 | 13.02 | 13.02 | 13.25 | 12.97 | 1.35M |
June 24, 2025 | 13.26 | 13.21 | 13.21 | 13.36 | 13.15 | 1.06M |
June 23, 2025 | 12.9 | 13.04 | 13.04 | 13.06 | 12.68 | 1.3M |
June 20, 2025 | 13.03 | 12.92 | 12.92 | 13.14 | 12.78 | 1.98M |
June 18, 2025 | 13.47 | 12.98 | 12.98 | 13.63 | 12.92 | 1.46M |
June 17, 2025 | 13.37 | 13.51 | 13.51 | 13.83 | 13.37 | 1.18M |
June 16, 2025 | 13.88 | 13.45 | 13.45 | 13.99 | 13.33 | 1.16M |
June 13, 2025 | 13.68 | 13.67 | 13.67 | 13.88 | 13.49 | 1.4M |
June 12, 2025 | 13.43 | 13.96 | 13.96 | 13.97 | 13.42 | 1.43M |
June 11, 2025 | 13.62 | 13.74 | 13.74 | 13.81 | 13.38 | 1.56M |