14.86
+0.234(+1.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.46 | 14.63 | 14.63 | 14.71 | 14.42 | 794 |
September 04, 2025 | 14.44 | 14.34 | 14.34 | 14.44 | 14.34 | 48,727 |
September 03, 2025 | 14.49 | 14.67 | 14.67 | 14.67 | 14.49 | 193,430 |
September 02, 2025 | 14.59 | 14.44 | 14.44 | 14.59 | 14.42 | 2,522 |
September 01, 2025 | 14.36 | 14.5 | 14.5 | 14.55 | 14.32 | 2,566 |
August 29, 2025 | 13.67 | 13.91 | 13.91 | 13.91 | 13.67 | 637 |
August 28, 2025 | 13.81 | 13.58 | 13.58 | 13.81 | 13.58 | 33 |
August 27, 2025 | 13.79 | 13.63 | 13.63 | 13.79 | 13.62 | 354 |
August 26, 2025 | 13.66 | 13.8 | 13.8 | 13.8 | 13.45 | 87 |
August 22, 2025 | 13.09 | 13.56 | 13.56 | 13.56 | 13.09 | 4,666 |
August 21, 2025 | 13.03 | 13.23 | 13.23 | 13.23 | 12.97 | 3,341 |
August 20, 2025 | 12.26 | 12.99 | 12.99 | 12.99 | 12.26 | 1,043 |
August 19, 2025 | 13.14 | 12.89 | 12.89 | 13.14 | 12.89 | 2 |
August 18, 2025 | 13.29 | 13.09 | 13.09 | 13.29 | 13.09 | 1,853 |
August 15, 2025 | 13.22 | 13.26 | 13.26 | 13.26 | 13.1 | 83 |
August 14, 2025 | 13.28 | 13.11 | 13.11 | 13.28 | 13.11 | 112 |
August 13, 2025 | 13.21 | 13.17 | 13.17 | 13.4 | 13.17 | 3 |
August 12, 2025 | 13.1 | 13.14 | 13.14 | 13.14 | 13 | 82 |
August 11, 2025 | 12.49 | 12.99 | 12.99 | 12.99 | 12.49 | 520 |
August 08, 2025 | 13.07 | 13.13 | 13.13 | 13.22 | 13.07 | 1,066 |
August 07, 2025 | 13.08 | 13.05 | 13.05 | 13.09 | 13.05 | 836 |
August 06, 2025 | 12.71 | 12.82 | 12.82 | 12.82 | 12.71 | 29 |
August 05, 2025 | 12.49 | 12.68 | 12.68 | 12.68 | 12.27 | 4 |
August 04, 2025 | 12.09 | 12.32 | 12.32 | 12.32 | 12.05 | 6 |
August 01, 2025 | 11.89 | 11.95 | 11.95 | 12.08 | 11.79 | 3 |
July 31, 2025 | 12.07 | 11.82 | 11.82 | 12.19 | 11.82 | 439 |
July 30, 2025 | 12.15 | 12.09 | 12.09 | 12.15 | 12.09 | 66 |
July 29, 2025 | 11.97 | 12.13 | 12.13 | 12.13 | 11.97 | 82 |
July 28, 2025 | 12.26 | 12.12 | 12.12 | 12.48 | 12.12 | 4 |
July 25, 2025 | 12.47 | 12.3 | 12.3 | 12.47 | 12.25 | 669 |
July 24, 2025 | 12.71 | 12.55 | 12.55 | 12.71 | 12.55 | 1,836 |
July 23, 2025 | 12.94 | 12.79 | 12.79 | 12.94 | 12.79 | 31 |
July 22, 2025 | 12.51 | 12.73 | 12.73 | 12.73 | 12.51 | 41 |
July 21, 2025 | 12.26 | 12.57 | 12.57 | 12.57 | 12.04 | 15,871 |
July 18, 2025 | 12.23 | 12.11 | 12.11 | 12.23 | 12.08 | 45 |
July 17, 2025 | 12.21 | 11.93 | 11.93 | 12.21 | 11.93 | 8 |
July 16, 2025 | 12.01 | 12.26 | 12.26 | 12.26 | 12.01 | 14 |
July 15, 2025 | 12.4 | 12.12 | 12.12 | 12.4 | 12.12 | 31 |
July 14, 2025 | 12.46 | 12.35 | 12.35 | 12.46 | 12.33 | 32 |
July 11, 2025 | 12.14 | 12.27 | 12.27 | 12.27 | 12.03 | 1 |
July 10, 2025 | 12.08 | 11.94 | 11.94 | 12.08 | 11.94 | 1 |
July 09, 2025 | 11.68 | 11.84 | 11.84 | 11.84 | 11.68 | 4 |
July 08, 2025 | 12.44 | 11.74 | 11.74 | 12.44 | 11.74 | 11 |
July 07, 2025 | 12.06 | 12.16 | 12.16 | 12.16 | 11.99 | 659 |
July 04, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12.1 | 2 |
July 03, 2025 | 12.06 | 12.07 | 12.07 | 12.07 | 11.92 | 529 |
July 02, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
July 01, 2025 | 11.2 | 11.94 | 11.94 | 11.94 | 11.2 | 171 |
June 30, 2025 | 11.77 | 11.78 | 11.78 | 11.78 | 11.68 | 7 |
June 27, 2025 | 11.87 | 11.59 | 11.59 | 11.87 | 11.59 | 1,673 |
June 26, 2025 | 11.61 | 11.94 | 11.94 | 11.94 | 11.61 | 686 |
June 25, 2025 | 11.63 | 11.61 | 11.61 | 11.63 | 11.61 | 1,701 |
June 24, 2025 | 11.67 | 11.75 | 11.75 | 11.78 | 11.67 | 2,517 |
June 23, 2025 | 12.02 | 12.04 | 12.04 | 12.04 | 12.02 | 2 |
June 20, 2025 | 11.82 | 11.79 | 11.79 | 11.96 | 11.79 | 2,641 |
June 19, 2025 | 11.85 | 11.88 | 11.88 | 11.88 | 11.85 | 4 |
June 18, 2025 | 12.03 | 12.03 | 12.03 | 12.04 | 12.03 | 2 |
June 17, 2025 | 12.13 | 12.03 | 12.03 | 12.13 | 12.02 | 2,508 |
June 16, 2025 | 12.16 | 12.13 | 12.13 | 12.17 | 12.13 | 2 |
June 13, 2025 | 12.3 | 12.17 | 12.17 | 12.3 | 12.08 | 12 |