13.48
-0.21(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.77 | 13.48 | 13.48 | 13.95 | 13.45 | 566,138 |
| August 15, 2025 | 13.93 | 13.69 | 13.69 | 14 | 13.62 | 646,611 |
| August 14, 2025 | 13.73 | 13.87 | 13.87 | 13.92 | 13.38 | 777,324 |
| August 13, 2025 | 13.44 | 13.94 | 13.94 | 14.22 | 13.21 | 1.21M |
| August 12, 2025 | 12.73 | 13.32 | 13.32 | 13.35 | 12.72 | 889,063 |
| August 11, 2025 | 12.4 | 12.73 | 12.73 | 12.99 | 12.25 | 1.29M |
| August 08, 2025 | 12.9 | 12.28 | 12.28 | 12.96 | 11.6 | 2.06M |
| August 07, 2025 | 9.98 | 10.36 | 10.36 | 10.38 | 9.96 | 742,449 |
| August 06, 2025 | 9.88 | 9.87 | 9.87 | 10.03 | 9.73 | 581,530 |
| August 05, 2025 | 9.82 | 9.92 | 9.92 | 9.97 | 9.65 | 560,600 |
| August 04, 2025 | 10.16 | 9.79 | 9.79 | 10.16 | 9.76 | 324,400 |
| August 01, 2025 | 10.12 | 9.96 | 9.96 | 10.13 | 9.77 | 673,500 |
| July 31, 2025 | 10.05 | 10.16 | 10.16 | 10.26 | 9.97 | 830,775 |
| July 30, 2025 | 10.76 | 10.45 | 10.45 | 10.82 | 10.38 | 514,800 |
| July 29, 2025 | 11.35 | 10.75 | 10.75 | 11.35 | 10.74 | 369,797 |
| July 28, 2025 | 11.76 | 11.33 | 11.33 | 11.79 | 11.29 | 489,735 |
| July 25, 2025 | 11.46 | 11.73 | 11.73 | 11.77 | 11.32 | 401,102 |
| July 24, 2025 | 11.58 | 11.38 | 11.38 | 11.64 | 11.35 | 374,316 |
| July 23, 2025 | 10.85 | 11.63 | 11.63 | 11.73 | 10.7 | 754,618 |
| July 22, 2025 | 10.29 | 10.69 | 10.69 | 10.84 | 10.26 | 536,000 |
| July 21, 2025 | 9.83 | 10.29 | 10.29 | 10.3 | 9.8 | 444,200 |
| July 18, 2025 | 9.97 | 9.78 | 9.78 | 10.11 | 9.68 | 469,428 |
| July 17, 2025 | 9.71 | 9.85 | 9.85 | 9.99 | 9.7 | 450,520 |
| July 16, 2025 | 9.68 | 9.75 | 9.75 | 9.76 | 9.44 | 548,424 |
| July 15, 2025 | 10.36 | 9.58 | 9.58 | 10.49 | 9.56 | 589,443 |
| July 14, 2025 | 10.46 | 10.37 | 10.37 | 10.54 | 10.27 | 765,414 |
| July 11, 2025 | 10.64 | 10.47 | 10.47 | 10.65 | 10.26 | 397,242 |
| July 10, 2025 | 10.62 | 10.73 | 10.73 | 10.87 | 10.5 | 382,431 |
| July 09, 2025 | 10.47 | 10.6 | 10.6 | 10.65 | 10.25 | 365,040 |
| July 08, 2025 | 10.08 | 10.43 | 10.43 | 10.63 | 10.07 | 846,735 |
| July 07, 2025 | 10.21 | 10.03 | 10.03 | 10.34 | 9.97 | 639,800 |
| July 03, 2025 | 10.27 | 10.32 | 10.32 | 10.35 | 10.09 | 291,940 |
| July 02, 2025 | 10.3 | 10.25 | 10.25 | 10.38 | 9.96 | 1.05M |
| July 01, 2025 | 9.6 | 10.26 | 10.26 | 10.39 | 9.56 | 919,000 |
| June 30, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.47 | 637,300 |
| June 27, 2025 | 9.3 | 9.64 | 9.64 | 9.68 | 9.2 | 1.09M |
| June 26, 2025 | 9.91 | 9.28 | 9.28 | 9.94 | 9.25 | 691,586 |
| June 25, 2025 | 10.25 | 9.93 | 9.93 | 10.25 | 9.9 | 366,800 |
| June 24, 2025 | 9.98 | 10.22 | 10.22 | 10.34 | 9.75 | 721,105 |
| June 23, 2025 | 9.73 | 9.82 | 9.82 | 9.85 | 9.54 | 712,600 |
| June 20, 2025 | 9.84 | 9.77 | 9.77 | 9.91 | 9.61 | 1.27M |
| June 18, 2025 | 9.83 | 9.74 | 9.74 | 9.97 | 9.67 | 885,329 |
| June 17, 2025 | 9.94 | 9.84 | 9.84 | 10.3 | 9.65 | 841,826 |
| June 16, 2025 | 9.58 | 10.04 | 10.04 | 10.04 | 9.49 | 685,000 |
| June 13, 2025 | 9.91 | 9.56 | 9.56 | 10.14 | 9.56 | 482,400 |
| June 12, 2025 | 10.13 | 10.04 | 10.04 | 10.21 | 9.92 | 878,140 |
| June 11, 2025 | 10.2 | 10.11 | 10.11 | 10.4 | 9.97 | 774,700 |
| June 10, 2025 | 9.98 | 10.13 | 10.13 | 10.4 | 9.9 | 609,531 |
| June 09, 2025 | 9.87 | 9.91 | 9.91 | 10.22 | 9.76 | 841,371 |
| June 06, 2025 | 10.01 | 9.79 | 9.79 | 10.3 | 9.77 | 661,616 |
| June 05, 2025 | 10.36 | 9.98 | 9.98 | 10.44 | 9.84 | 540,602 |
| June 04, 2025 | 10.61 | 10.4 | 10.4 | 10.72 | 10.39 | 276,000 |
| June 03, 2025 | 10.47 | 10.61 | 10.61 | 10.75 | 10.27 | 593,800 |
| June 02, 2025 | 10.46 | 10.45 | 10.45 | 10.53 | 10.2 | 765,600 |
| May 30, 2025 | 10.45 | 10.53 | 10.53 | 10.66 | 10.36 | 830,947 |
| May 29, 2025 | 10.57 | 10.46 | 10.46 | 10.78 | 10.35 | 798,503 |
| May 28, 2025 | 11.1 | 10.55 | 10.55 | 11.15 | 10.45 | 556,157 |
| May 27, 2025 | 11.07 | 11.26 | 11.11 | 11.52 | 11.02 | 872,100 |
| May 23, 2025 | 10.4 | 10.72 | 10.72 | 10.77 | 10.33 | 796,519 |
| May 22, 2025 | 12.35 | 10.51 | 10.51 | 12.35 | 10.27 | 1.41M |