13.52
-0.34(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.78 | 13.52 | 13.52 | 14.14 | 13.33 | 411,792 |
| October 16, 2025 | 14.53 | 13.86 | 13.86 | 14.87 | 13.81 | 438,563 |
| October 15, 2025 | 14.29 | 14.37 | 14.37 | 15.21 | 14.01 | 1M |
| October 14, 2025 | 13.67 | 13.97 | 13.97 | 14.46 | 12.53 | 561,939 |
| October 13, 2025 | 13.14 | 14 | 14 | 14.18 | 12.82 | 549,600 |
| October 10, 2025 | 12.98 | 12.79 | 12.79 | 13.19 | 12.35 | 463,456 |
| October 09, 2025 | 13.06 | 12.63 | 12.63 | 13.3 | 12.32 | 553,812 |
| October 08, 2025 | 12.92 | 12.87 | 12.87 | 13.41 | 12.05 | 907,816 |
| October 07, 2025 | 10.9 | 12.92 | 12.92 | 13.2 | 10.75 | 1.86M |
| October 06, 2025 | 10.52 | 10.48 | 10.48 | 10.73 | 10.22 | 694,976 |
| October 03, 2025 | 9.02 | 9.92 | 9.92 | 10.09 | 8.76 | 838,425 |
| October 02, 2025 | 8.81 | 9.06 | 9.06 | 9.09 | 8.75 | 139,837 |
| October 01, 2025 | 8.68 | 8.84 | 8.84 | 9 | 8.6 | 66,728 |
| September 30, 2025 | 9.1 | 8.71 | 8.71 | 9.13 | 8.56 | 86,230 |
| September 29, 2025 | 9.09 | 9.16 | 9.16 | 9.34 | 8.69 | 164,341 |
| September 26, 2025 | 8.57 | 9.02 | 9.02 | 9.08 | 8.52 | 96,719 |
| September 25, 2025 | 8.83 | 8.6 | 8.6 | 8.94 | 8.51 | 79,000 |
| September 24, 2025 | 9.19 | 8.88 | 8.88 | 9.35 | 8.82 | 74,436 |
| September 23, 2025 | 9.35 | 9.16 | 9.16 | 9.45 | 9.14 | 105,200 |
| September 22, 2025 | 9.05 | 9.3 | 9.3 | 9.64 | 9.05 | 362,600 |
| September 19, 2025 | 9.01 | 9.05 | 9.05 | 9.25 | 8.85 | 313,900 |
| September 18, 2025 | 9.04 | 9.01 | 9.01 | 9.12 | 8.9 | 82,300 |
| September 17, 2025 | 8.98 | 8.92 | 8.92 | 9.05 | 8.82 | 112,600 |
| September 16, 2025 | 8.92 | 8.92 | 8.92 | 9.02 | 8.55 | 87,032 |
| September 15, 2025 | 8.11 | 8.93 | 8.93 | 9 | 8.11 | 212,738 |
| September 12, 2025 | 8.1 | 8.11 | 8.11 | 8.28 | 7.9 | 125,900 |
| September 11, 2025 | 7.95 | 8.09 | 8.09 | 8.37 | 7.7 | 90,100 |
| September 10, 2025 | 8.21 | 7.88 | 7.88 | 8.28 | 7.76 | 91,618 |
| September 09, 2025 | 7.86 | 8.18 | 8.18 | 8.41 | 7.81 | 177,213 |
| September 08, 2025 | 6.58 | 7.72 | 7.72 | 8.25 | 6.58 | 438,862 |
| September 05, 2025 | 6.3 | 6.5 | 6.5 | 6.8 | 6.16 | 134,200 |
| September 04, 2025 | 6.32 | 6.17 | 6.17 | 6.56 | 6.12 | 57,196 |
| September 03, 2025 | 6.28 | 6.24 | 6.24 | 6.42 | 6.19 | 50,900 |
| September 02, 2025 | 6.16 | 6.33 | 6.33 | 6.53 | 6.12 | 33,100 |
| August 29, 2025 | 6.34 | 6.29 | 6.29 | 6.37 | 6.23 | 12,103 |
| August 28, 2025 | 6.35 | 6.34 | 6.34 | 6.48 | 6.28 | 16,500 |
| August 27, 2025 | 6.25 | 6.3 | 6.3 | 6.62 | 6.17 | 28,000 |
| August 26, 2025 | 6.22 | 6.27 | 6.27 | 6.33 | 6.07 | 18,807 |
| August 25, 2025 | 6.4 | 6.27 | 6.27 | 6.54 | 6.2 | 36,500 |
| August 22, 2025 | 6.1 | 6.4 | 6.4 | 6.44 | 6.09 | 52,858 |
| August 21, 2025 | 6.01 | 6.08 | 6.08 | 6.18 | 5.98 | 16,399 |
| August 20, 2025 | 5.97 | 6.04 | 6.04 | 6.04 | 5.81 | 23,100 |
| August 19, 2025 | 6.19 | 5.88 | 5.88 | 6.22 | 5.84 | 18,518 |
| August 18, 2025 | 6 | 6.21 | 6.21 | 6.36 | 5.92 | 28,600 |
| August 15, 2025 | 6 | 5.99 | 5.99 | 6.1 | 5.96 | 19,400 |
| August 14, 2025 | 6.1 | 5.94 | 5.94 | 6.11 | 5.94 | 30,900 |
| August 13, 2025 | 5.93 | 6.18 | 6.18 | 6.25 | 5.87 | 35,000 |
| August 12, 2025 | 5.62 | 5.86 | 5.86 | 5.99 | 5.5 | 52,900 |
| August 11, 2025 | 5.73 | 5.58 | 5.58 | 5.84 | 5.5 | 47,813 |
| August 08, 2025 | 5.83 | 5.76 | 5.76 | 5.9 | 5.69 | 37,526 |
| August 07, 2025 | 6.42 | 5.8 | 5.8 | 6.54 | 5.66 | 56,947 |
| August 06, 2025 | 6.01 | 6.45 | 6.45 | 6.5 | 5.81 | 43,448 |
| August 05, 2025 | 6.25 | 6.03 | 6.03 | 6.25 | 6 | 32,700 |
| August 04, 2025 | 5.79 | 6.23 | 6.23 | 6.23 | 5.79 | 27,935 |
| August 01, 2025 | 6.12 | 5.82 | 5.82 | 6.12 | 5.82 | 31,902 |
| July 31, 2025 | 6.27 | 6.18 | 6.18 | 6.43 | 6.17 | 35,600 |
| July 30, 2025 | 6.4 | 6.32 | 6.32 | 6.51 | 6.29 | 28,532 |
| July 29, 2025 | 6.55 | 6.41 | 6.41 | 6.55 | 6.41 | 19,600 |
| July 28, 2025 | 6.54 | 6.48 | 6.48 | 6.58 | 6.48 | 17,500 |
| July 25, 2025 | 6.34 | 6.52 | 6.52 | 6.54 | 6.28 | 16,134 |