14.76
-0.01(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.77 | 14.76 | 14.76 | 14.79 | 14.74 | 1.71M |
| October 16, 2025 | 14.84 | 14.77 | 14.77 | 14.84 | 14.76 | 2M |
| October 15, 2025 | 14.82 | 14.8 | 14.8 | 14.84 | 14.75 | 2.86M |
| October 14, 2025 | 14.78 | 14.79 | 14.79 | 14.81 | 14.77 | 2.51M |
| October 13, 2025 | 14.81 | 14.8 | 14.8 | 14.83 | 14.77 | 2.21M |
| October 10, 2025 | 14.85 | 14.8 | 14.8 | 14.87 | 14.75 | 11.89M |
| October 09, 2025 | 14.83 | 14.87 | 14.87 | 14.89 | 14.82 | 3.74M |
| October 08, 2025 | 14.83 | 14.81 | 14.81 | 14.86 | 14.8 | 1.12M |
| October 07, 2025 | 14.86 | 14.83 | 14.83 | 14.89 | 14.82 | 1.79M |
| October 06, 2025 | 14.88 | 14.87 | 14.87 | 14.88 | 14.84 | 1.75M |
| October 03, 2025 | 14.86 | 14.85 | 14.85 | 14.88 | 14.84 | 1.7M |
| October 02, 2025 | 14.82 | 14.84 | 14.84 | 14.93 | 14.77 | 5.66M |
| October 01, 2025 | 14.71 | 14.69 | 14.69 | 14.74 | 14.68 | 3.68M |
| September 30, 2025 | 14.71 | 14.7 | 14.7 | 14.73 | 14.67 | 6.84M |
| September 29, 2025 | 14.7 | 14.7 | 14.7 | 14.73 | 14.69 | 5.68M |
| September 26, 2025 | 14.72 | 14.7 | 14.7 | 14.74 | 14.68 | 6.16M |
| September 25, 2025 | 14.7 | 14.7 | 14.7 | 14.77 | 14.68 | 5.79M |
| September 24, 2025 | 14.75 | 14.7 | 14.7 | 14.77 | 14.68 | 3.77M |
| September 23, 2025 | 14.87 | 14.74 | 14.74 | 14.89 | 14.73 | 13.02M |
| September 22, 2025 | 14.88 | 14.87 | 14.87 | 14.91 | 14.84 | 14.39M |
| September 19, 2025 | 14.96 | 14.87 | 14.87 | 15 | 14.83 | 27.33M |
| September 18, 2025 | 14.98 | 14.96 | 14.96 | 15.06 | 14.94 | 80.33M |
| September 17, 2025 | 8.02 | 8.08 | 8.08 | 8.47 | 7.92 | 1.52M |
| September 16, 2025 | 8.01 | 7.97 | 7.97 | 8.11 | 7.88 | 920,739 |
| September 15, 2025 | 8.11 | 8.02 | 8.02 | 8.19 | 7.84 | 891,751 |
| September 12, 2025 | 8.62 | 8.07 | 8.07 | 8.64 | 8.06 | 718,050 |
| September 11, 2025 | 8.53 | 8.65 | 8.65 | 8.71 | 8.48 | 944,800 |
| September 10, 2025 | 8.64 | 8.52 | 8.52 | 8.73 | 8.33 | 1.9M |
| September 09, 2025 | 8.62 | 8.63 | 8.63 | 8.77 | 8.44 | 843,147 |
| September 08, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.46 | 1.14M |
| September 05, 2025 | 8.62 | 8.87 | 8.87 | 8.95 | 8.49 | 1.93M |
| September 04, 2025 | 9.36 | 8.61 | 8.61 | 9.47 | 8.46 | 1.57M |
| September 03, 2025 | 9.17 | 9.24 | 9.24 | 9.44 | 9.1 | 848,562 |
| September 02, 2025 | 9.12 | 9.19 | 9.19 | 9.48 | 8.97 | 1.67M |
| August 29, 2025 | 9.42 | 9.03 | 9.03 | 9.58 | 8.96 | 3.09M |
| August 28, 2025 | 9.38 | 9.42 | 9.42 | 9.59 | 9.34 | 1.13M |
| August 27, 2025 | 9.31 | 9.34 | 9.34 | 9.62 | 9.21 | 855,600 |
| August 26, 2025 | 9.12 | 9.36 | 9.36 | 9.38 | 9.07 | 3.18M |
| August 25, 2025 | 9.46 | 9.1 | 9.1 | 9.6 | 9.08 | 732,932 |
| August 22, 2025 | 9.28 | 9.43 | 9.43 | 9.7 | 9.18 | 1.29M |
| August 21, 2025 | 9.04 | 9.19 | 9.19 | 9.25 | 8.89 | 779,036 |
| August 20, 2025 | 8.96 | 9.1 | 9.1 | 9.12 | 8.82 | 811,502 |
| August 19, 2025 | 9.28 | 9 | 9 | 9.33 | 8.92 | 931,513 |
| August 18, 2025 | 9.26 | 9.44 | 9.44 | 9.56 | 9.14 | 1.42M |
| August 15, 2025 | 9.12 | 9.23 | 9.23 | 9.31 | 8.95 | 1.71M |
| August 14, 2025 | 9.04 | 9.1 | 9.1 | 9.33 | 8.95 | 1.55M |
| August 13, 2025 | 9.18 | 9.14 | 9.14 | 9.5 | 9.08 | 2.09M |
| August 12, 2025 | 8.84 | 9.04 | 9.04 | 9.24 | 8.72 | 1.3M |
| August 11, 2025 | 9.16 | 8.77 | 8.77 | 9.16 | 8.52 | 1.41M |
| August 08, 2025 | 8.58 | 9.16 | 9.16 | 9.21 | 8.42 | 2.02M |
| August 07, 2025 | 9.49 | 9.02 | 9.02 | 9.49 | 8.79 | 1.78M |
| August 06, 2025 | 9.65 | 9.48 | 9.48 | 10.32 | 9.27 | 3.18M |
| August 05, 2025 | 9.39 | 9.69 | 9.69 | 9.79 | 9.14 | 2.03M |
| August 04, 2025 | 9.26 | 9.34 | 9.34 | 9.55 | 9.12 | 981,500 |
| August 01, 2025 | 9.32 | 9.16 | 9.16 | 9.41 | 9.02 | 1.11M |
| July 31, 2025 | 9.4 | 9.5 | 9.5 | 9.76 | 9.31 | 1.08M |
| July 30, 2025 | 9.49 | 9.53 | 9.53 | 9.55 | 9.29 | 1.02M |
| July 29, 2025 | 9.61 | 9.22 | 9.22 | 9.61 | 9.12 | 2.37M |
| July 28, 2025 | 9.68 | 9.54 | 9.54 | 9.85 | 9.5 | 933,503 |
| July 25, 2025 | 9.95 | 9.59 | 9.59 | 9.96 | 9.52 | 1.18M |