14.10
+0.82(+6.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.3 | 14.1 | 14.1 | 14.21 | 13.25 | 1.07M |
| August 15, 2025 | 13.93 | 13.28 | 13.28 | 13.93 | 13.11 | 1.21M |
| August 14, 2025 | 13.94 | 13.79 | 13.79 | 14.27 | 13.56 | 1.01M |
| August 13, 2025 | 13.45 | 14.08 | 14.08 | 14.15 | 13.31 | 1.76M |
| August 12, 2025 | 11.98 | 13.43 | 13.43 | 13.67 | 11.75 | 4.03M |
| August 11, 2025 | 9.75 | 9.93 | 9.93 | 10.27 | 9.72 | 1.5M |
| August 08, 2025 | 9.57 | 9.64 | 9.64 | 9.89 | 9.31 | 588,200 |
| August 07, 2025 | 9.69 | 9.7 | 9.7 | 9.87 | 9.58 | 553,900 |
| August 06, 2025 | 9.82 | 9.74 | 9.74 | 9.87 | 9.64 | 445,800 |
| August 05, 2025 | 10.01 | 9.79 | 9.79 | 10.03 | 9.72 | 976,900 |
| August 04, 2025 | 10.05 | 9.97 | 9.97 | 10.06 | 9.91 | 306,941 |
| August 01, 2025 | 9.93 | 9.88 | 9.88 | 10 | 9.69 | 951,702 |
| July 31, 2025 | 10 | 10.12 | 10.12 | 10.37 | 10 | 791,748 |
| July 30, 2025 | 10.41 | 10.12 | 10.12 | 10.65 | 10.01 | 851,800 |
| July 29, 2025 | 10.64 | 10.51 | 10.51 | 11.02 | 10.49 | 954,712 |
| July 28, 2025 | 10.44 | 10.56 | 10.56 | 10.67 | 10.32 | 449,100 |
| July 25, 2025 | 10.25 | 10.42 | 10.42 | 10.44 | 10.18 | 390,315 |
| July 24, 2025 | 10.53 | 10.26 | 10.26 | 10.59 | 10.24 | 535,099 |
| July 23, 2025 | 10.35 | 10.62 | 10.62 | 10.65 | 10.2 | 436,302 |
| July 22, 2025 | 10.4 | 10.27 | 10.27 | 10.45 | 10.23 | 540,207 |
| July 21, 2025 | 10.61 | 10.38 | 10.38 | 10.7 | 10.38 | 921,550 |
| July 18, 2025 | 10.74 | 10.58 | 10.58 | 10.75 | 10.57 | 838,300 |
| July 17, 2025 | 10.68 | 10.69 | 10.69 | 10.81 | 10.6 | 866,900 |
| July 16, 2025 | 10.8 | 10.68 | 10.68 | 10.82 | 10.56 | 908,200 |
| July 15, 2025 | 10.66 | 10.67 | 10.67 | 10.86 | 10.64 | 634,571 |
| July 14, 2025 | 10.64 | 10.59 | 10.59 | 10.79 | 10.59 | 550,843 |
| July 11, 2025 | 10.7 | 10.69 | 10.69 | 10.86 | 10.62 | 1.21M |
| July 10, 2025 | 10.6 | 10.73 | 10.73 | 10.87 | 10.6 | 886,500 |
| July 09, 2025 | 10.96 | 10.59 | 10.59 | 10.96 | 10.3 | 422,600 |
| July 08, 2025 | 11.12 | 10.86 | 10.86 | 11.25 | 10.84 | 394,000 |
| July 07, 2025 | 11.01 | 11.12 | 11.12 | 11.17 | 10.93 | 443,204 |
| July 03, 2025 | 11.25 | 11.13 | 11.13 | 11.31 | 11.05 | 199,000 |
| July 02, 2025 | 11 | 11.27 | 11.27 | 11.32 | 10.9 | 930,721 |
| July 01, 2025 | 10.66 | 10.95 | 10.95 | 11 | 10.66 | 470,500 |
| June 30, 2025 | 10.83 | 10.78 | 10.78 | 10.95 | 10.71 | 478,124 |
| June 27, 2025 | 10.68 | 10.76 | 10.76 | 10.93 | 10.62 | 700,617 |
| June 26, 2025 | 10.59 | 10.74 | 10.74 | 10.75 | 10.51 | 685,855 |
| June 25, 2025 | 10.49 | 10.59 | 10.59 | 10.66 | 10.38 | 510,265 |
| June 24, 2025 | 10.32 | 10.48 | 10.48 | 10.76 | 10.25 | 909,705 |
| June 23, 2025 | 9.55 | 10.01 | 10.01 | 10.02 | 9.54 | 553,807 |
| June 20, 2025 | 9.59 | 9.54 | 9.54 | 9.65 | 9.45 | 1.29M |
| June 18, 2025 | 9.84 | 9.49 | 9.49 | 9.89 | 9.36 | 858,003 |
| June 17, 2025 | 9.95 | 9.89 | 9.89 | 10.04 | 9.87 | 470,920 |
| June 16, 2025 | 10.01 | 10.06 | 10.06 | 10.06 | 9.82 | 661,213 |
| June 13, 2025 | 10.1 | 9.96 | 9.96 | 10.23 | 9.88 | 671,411 |
| June 12, 2025 | 10.65 | 10.29 | 10.29 | 10.68 | 10.24 | 491,705 |
| June 11, 2025 | 10.75 | 10.78 | 10.78 | 11.07 | 10.19 | 944,018 |
| June 10, 2025 | 10.46 | 10.73 | 10.73 | 10.77 | 10.21 | 660,250 |
| June 09, 2025 | 9.7 | 10.27 | 10.27 | 10.34 | 9.63 | 1.49M |
| June 06, 2025 | 9.4 | 9.58 | 9.58 | 9.63 | 9.3 | 683,926 |
| June 05, 2025 | 9.45 | 9.23 | 9.23 | 9.47 | 9.19 | 543,246 |
| June 04, 2025 | 9.71 | 9.45 | 9.45 | 9.73 | 9.4 | 579,800 |
| June 03, 2025 | 9.6 | 9.66 | 9.66 | 9.72 | 9.37 | 687,025 |
| June 02, 2025 | 9.27 | 9.58 | 9.58 | 9.88 | 9.13 | 1.02M |
| May 30, 2025 | 9.33 | 9.24 | 9.24 | 9.34 | 9.12 | 1.8M |
| May 29, 2025 | 9.39 | 9.36 | 9.36 | 9.39 | 9.11 | 538,450 |
| May 28, 2025 | 9.25 | 9.29 | 9.29 | 9.34 | 9.1 | 689,416 |
| May 27, 2025 | 9.14 | 9.24 | 9.24 | 9.4 | 9.07 | 889,020 |
| May 23, 2025 | 9 | 9.05 | 9.05 | 9.25 | 8.98 | 755,767 |
| May 22, 2025 | 9 | 9.21 | 9.21 | 9.23 | 9 | 571,558 |