14.19
-1.79(-11.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.8 | 14.19 | 14.19 | 16.59 | 13.85 | 124,533 |
| August 15, 2025 | 13.93 | 15.98 | 15.98 | 16.27 | 12.52 | 476,249 |
| August 14, 2025 | 9.76 | 14.12 | 14.12 | 14.99 | 9.76 | 1.31M |
| August 13, 2025 | 8.31 | 10.49 | 10.49 | 11 | 8.31 | 779,015 |
| August 12, 2025 | 7.95 | 8.5 | 8.5 | 8.5 | 7.65 | 46,182 |
| August 11, 2025 | 7.79 | 8.02 | 8.02 | 8.05 | 7.55 | 21,100 |
| August 08, 2025 | 7.6 | 7.55 | 7.55 | 7.85 | 7.5 | 14,418 |
| August 07, 2025 | 7.7 | 7.73 | 7.73 | 7.94 | 7.16 | 63,500 |
| August 06, 2025 | 8.09 | 7.85 | 7.85 | 8.09 | 7.6 | 27,876 |
| August 05, 2025 | 7.98 | 8.1 | 8.1 | 8.5 | 7.7 | 40,400 |
| August 04, 2025 | 7.44 | 7.76 | 7.76 | 8.19 | 7.44 | 73,286 |
| August 01, 2025 | 7.49 | 7.62 | 7.62 | 7.89 | 7.42 | 31,117 |
| July 31, 2025 | 7.9 | 7.87 | 7.87 | 8 | 7.48 | 35,113 |
| July 30, 2025 | 8.13 | 7.76 | 7.76 | 8.32 | 7.7 | 98,336 |
| July 29, 2025 | 9.03 | 8.16 | 8.16 | 9.04 | 8.15 | 67,746 |
| July 28, 2025 | 8.93 | 8.97 | 8.97 | 9.22 | 8.8 | 142,702 |
| July 25, 2025 | 8.82 | 8.96 | 8.96 | 9.22 | 8.82 | 49,316 |
| July 24, 2025 | 9.46 | 9.11 | 9.11 | 9.46 | 8.78 | 62,000 |
| July 23, 2025 | 9.24 | 9.27 | 9.27 | 9.59 | 9.24 | 96,150 |
| July 22, 2025 | 9 | 9.19 | 9.19 | 9.34 | 8.7 | 102,300 |
| July 21, 2025 | 9.45 | 9.03 | 9.03 | 9.55 | 8.9 | 129,700 |
| July 18, 2025 | 9.27 | 9.45 | 9.45 | 9.65 | 9.2 | 102,505 |
| July 17, 2025 | 9.4 | 9.27 | 9.27 | 9.64 | 9.16 | 150,800 |
| July 16, 2025 | 9.35 | 9.57 | 9.57 | 9.84 | 9.09 | 93,904 |
| July 15, 2025 | 9.6 | 9.24 | 9.24 | 9.69 | 9.09 | 247,057 |
| July 14, 2025 | 9.28 | 9.79 | 9.79 | 10.17 | 9.18 | 128,142 |
| July 11, 2025 | 9.2 | 9.17 | 9.17 | 9.6 | 9 | 153,100 |
| July 10, 2025 | 9.45 | 9.2 | 9.2 | 9.67 | 9.12 | 129,762 |
| July 09, 2025 | 10.05 | 9.43 | 9.43 | 10.24 | 9.04 | 194,609 |
| July 08, 2025 | 9.46 | 10.03 | 10.03 | 10.58 | 9.3 | 199,400 |
| July 07, 2025 | 9.86 | 9.46 | 9.46 | 10.09 | 8.64 | 401,411 |
| July 03, 2025 | 9.5 | 10.25 | 10.25 | 11.5 | 9.48 | 361,201 |
| July 02, 2025 | 12.25 | 9.55 | 9.55 | 12.5 | 8.81 | 806,064 |
| July 01, 2025 | 15.92 | 12.75 | 12.75 | 16.33 | 11.34 | 733,828 |
| June 30, 2025 | 28 | 16.4 | 16.4 | 28 | 10.35 | 1.7M |
| June 27, 2025 | 29 | 28.54 | 28.54 | 29 | 27.76 | 325,100 |
| June 26, 2025 | 28.4 | 29.06 | 29.06 | 31.48 | 28.2 | 682,214 |
| June 25, 2025 | 28.2 | 28.04 | 28.04 | 28.45 | 27.5 | 298,000 |
| June 24, 2025 | 28.33 | 28.1 | 28.1 | 28.92 | 28.04 | 345,012 |
| June 23, 2025 | 29.17 | 29.21 | 29.21 | 29.44 | 27.7 | 340,221 |
| June 20, 2025 | 29.73 | 29.45 | 29.45 | 29.89 | 28.3 | 177,016 |
| June 18, 2025 | 29.06 | 29.49 | 29.49 | 30 | 28.4 | 296,200 |
| June 17, 2025 | 29.6 | 29 | 29 | 29.76 | 28.41 | 634,537 |
| June 16, 2025 | 29 | 29.62 | 29.62 | 29.9 | 28.4 | 296,800 |
| June 13, 2025 | 27.7 | 28.8 | 28.8 | 30 | 27.56 | 410,200 |
| June 12, 2025 | 25.65 | 27.84 | 27.84 | 28 | 22.62 | 583,807 |
| June 11, 2025 | 25.41 | 25.51 | 25.51 | 26 | 25.41 | 227,353 |
| June 10, 2025 | 26.2 | 25.57 | 25.57 | 26.43 | 25.48 | 317,300 |
| June 09, 2025 | 26.54 | 26.46 | 26.46 | 26.9 | 25.8 | 233,532 |
| June 06, 2025 | 26 | 26.75 | 26.75 | 26.88 | 25.7 | 300,435 |
| June 05, 2025 | 25.66 | 26.01 | 26.01 | 26.33 | 25.41 | 240,831 |
| June 04, 2025 | 27.15 | 26.13 | 26.13 | 27.15 | 25.35 | 668,072 |
| June 03, 2025 | 26.85 | 27 | 27 | 27 | 25.5 | 341,303 |
| June 02, 2025 | 25.97 | 26.5 | 26.5 | 27.77 | 25.34 | 429,100 |
| May 30, 2025 | 24.99 | 25.74 | 25.74 | 25.74 | 24.01 | 169,248 |
| May 29, 2025 | 24.11 | 24.62 | 24.62 | 25 | 23.5 | 314,300 |
| May 28, 2025 | 24.2 | 24.11 | 24.11 | 24.2 | 22.8 | 182,815 |
| May 27, 2025 | 22.15 | 23.66 | 23.66 | 24.3 | 22.15 | 457,630 |
| May 23, 2025 | 22 | 21.95 | 21.95 | 22.72 | 21.05 | 401,345 |
| May 22, 2025 | 22.7 | 22.35 | 22.35 | 23.25 | 21.01 | 301,700 |