14.32
+0.21(+1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.18 | 14.32 | 14.32 | 14.33 | 14.16 | 117,932 |
September 04, 2025 | 14.13 | 14.11 | 14.11 | 14.17 | 14.03 | 154,800 |
September 03, 2025 | 14.1 | 14.16 | 14.16 | 14.24 | 13.97 | 97,914 |
September 02, 2025 | 13.92 | 14.06 | 14.06 | 14.06 | 13.88 | 146,800 |
August 29, 2025 | 13.97 | 13.95 | 13.95 | 13.97 | 13.82 | 100,436 |
August 28, 2025 | 13.95 | 13.91 | 13.91 | 13.99 | 13.82 | 105,307 |
August 27, 2025 | 13.85 | 13.86 | 13.86 | 13.9 | 13.78 | 96,313 |
August 26, 2025 | 13.68 | 13.82 | 13.82 | 13.83 | 13.63 | 125,300 |
August 25, 2025 | 13.85 | 13.63 | 13.63 | 13.9 | 13.57 | 73,440 |
August 22, 2025 | 13.78 | 13.83 | 13.83 | 13.95 | 13.72 | 83,300 |
August 21, 2025 | 13.95 | 14.05 | 13.63 | 14.1 | 13.88 | 84,327 |
August 20, 2025 | 14 | 13.97 | 13.55 | 14.02 | 13.85 | 98,317 |
August 19, 2025 | 14.04 | 13.99 | 13.57 | 14.07 | 13.95 | 96,900 |
August 18, 2025 | 13.88 | 13.98 | 13.56 | 14.04 | 13.88 | 225,100 |
August 15, 2025 | 13.75 | 13.86 | 13.86 | 13.88 | 13.72 | 140,000 |
August 14, 2025 | 13.65 | 13.65 | 13.65 | 13.72 | 13.51 | 106,100 |
August 13, 2025 | 13.44 | 13.67 | 13.67 | 13.73 | 13.44 | 114,100 |
August 12, 2025 | 13.22 | 13.36 | 13.36 | 13.38 | 13.22 | 51,628 |
August 11, 2025 | 13.23 | 13.2 | 13.2 | 13.25 | 13.05 | 52,512 |
August 08, 2025 | 13.26 | 13.2 | 13.2 | 13.27 | 13.16 | 69,322 |
August 07, 2025 | 13.25 | 13.26 | 13.26 | 13.31 | 13.13 | 72,405 |
August 06, 2025 | 13.26 | 13.2 | 13.2 | 13.3 | 13.11 | 117,602 |
August 05, 2025 | 13.31 | 13.21 | 13.21 | 13.31 | 13.12 | 116,307 |
August 04, 2025 | 13.22 | 13.33 | 13.33 | 13.35 | 13.15 | 48,348 |
August 01, 2025 | 13.1 | 13.12 | 13.12 | 13.18 | 13.01 | 108,400 |
July 31, 2025 | 13.27 | 13.13 | 13.13 | 13.39 | 13.12 | 54,200 |
July 30, 2025 | 13.3 | 13.24 | 13.24 | 13.39 | 13.16 | 88,135 |
July 29, 2025 | 13.33 | 13.27 | 13.27 | 13.33 | 13.22 | 64,020 |
July 28, 2025 | 13.41 | 13.3 | 13.3 | 13.44 | 13.26 | 95,700 |
July 25, 2025 | 13.3 | 13.38 | 13.38 | 13.43 | 13.25 | 118,400 |
July 24, 2025 | 13.41 | 13.33 | 13.33 | 13.52 | 13.33 | 117,239 |
July 23, 2025 | 13.38 | 13.4 | 13.4 | 13.45 | 13.28 | 209,800 |
July 22, 2025 | 13.01 | 13.3 | 13.3 | 13.31 | 13.01 | 113,837 |
July 21, 2025 | 13.38 | 13.01 | 13.01 | 13.4 | 13.01 | 210,211 |
July 18, 2025 | 13.18 | 13.5 | 13.5 | 13.5 | 13.01 | 428,336 |
July 17, 2025 | 13.07 | 13.16 | 13.16 | 13.23 | 13.07 | 111,845 |
July 16, 2025 | 12.98 | 13.05 | 13.05 | 13.08 | 12.94 | 107,406 |
July 15, 2025 | 13.21 | 12.96 | 12.96 | 13.21 | 12.87 | 126,162 |
July 14, 2025 | 12.99 | 13.09 | 13.09 | 13.19 | 12.99 | 179,900 |
July 11, 2025 | 13.3 | 13.08 | 13.08 | 13.3 | 13.08 | 89,600 |
July 10, 2025 | 13.3 | 13.4 | 13.4 | 13.45 | 13.28 | 120,235 |
July 09, 2025 | 13.01 | 13.25 | 13.25 | 13.29 | 13 | 172,700 |
July 08, 2025 | 12.95 | 13 | 13 | 13.08 | 12.95 | 71,600 |
July 07, 2025 | 13.09 | 12.93 | 12.93 | 13.09 | 12.84 | 87,100 |
July 03, 2025 | 13.02 | 13.09 | 13.09 | 13.11 | 13 | 82,000 |
July 02, 2025 | 12.93 | 13.02 | 13.02 | 13.04 | 12.87 | 133,900 |
July 01, 2025 | 12.81 | 12.91 | 12.91 | 13.02 | 12.72 | 131,200 |
June 30, 2025 | 12.78 | 12.81 | 12.81 | 12.83 | 12.73 | 88,622 |
June 27, 2025 | 12.78 | 12.78 | 12.78 | 12.87 | 12.71 | 42,800 |
June 26, 2025 | 12.79 | 12.75 | 12.75 | 12.83 | 12.7 | 46,436 |
June 25, 2025 | 12.82 | 12.76 | 12.76 | 12.83 | 12.67 | 100,244 |
June 24, 2025 | 12.58 | 12.79 | 12.79 | 12.8 | 12.49 | 90,457 |
June 23, 2025 | 12.6 | 12.47 | 12.47 | 12.62 | 12.34 | 71,400 |
June 20, 2025 | 12.74 | 12.58 | 12.58 | 12.74 | 12.5 | 74,900 |
June 18, 2025 | 12.66 | 12.61 | 12.61 | 12.72 | 12.55 | 107,300 |
June 17, 2025 | 12.82 | 12.6 | 12.6 | 12.82 | 12.58 | 101,608 |
June 16, 2025 | 12.96 | 12.83 | 12.83 | 13 | 12.7 | 105,400 |
June 13, 2025 | 12.81 | 12.85 | 12.85 | 12.95 | 12.77 | 75,300 |
June 12, 2025 | 13.02 | 12.98 | 12.98 | 13.05 | 12.84 | 82,526 |
June 11, 2025 | 13.04 | 13.02 | 13.02 | 13.12 | 12.93 | 90,038 |