14.96
+0.07(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 15 | 14.96 | 14.96 | 15.47 | 14.55 | 1.27M |
| September 30, 2025 | 14.32 | 14.89 | 14.89 | 14.99 | 13.92 | 719,341 |
| September 29, 2025 | 13.82 | 14.41 | 14.41 | 14.45 | 12.5 | 1.9M |
| September 26, 2025 | 14 | 13.6 | 13.54 | 14.04 | 12.71 | 413,266 |
| September 25, 2025 | 14.76 | 13.88 | 13.88 | 15.62 | 13.15 | 516,645 |
| September 24, 2025 | 16.45 | 15.22 | 15.22 | 16.5 | 13.1 | 621,200 |
| September 23, 2025 | 17.62 | 16.03 | 16.03 | 17.7 | 15.85 | 477,900 |
| September 22, 2025 | 22.05 | 16.02 | 16.02 | 22.28 | 16.02 | 603,400 |
| September 19, 2025 | 23.92 | 24.13 | 24.13 | 24.99 | 21.77 | 852,500 |
| September 18, 2025 | 21.95 | 23.17 | 23.17 | 25.5 | 21.72 | 1.14M |
| September 17, 2025 | 20.98 | 22.75 | 22.75 | 23.83 | 20.46 | 926,056 |
| September 16, 2025 | 18.68 | 22.33 | 22.33 | 24.2 | 18.02 | 2M |
| September 15, 2025 | 24.3 | 18.27 | 18.27 | 24.49 | 16.75 | 20.03M |
| September 12, 2025 | 7.75 | 7.56 | 7.56 | 8.92 | 7.2 | 187,517 |
| September 11, 2025 | 7 | 7.33 | 7.33 | 7.5 | 6.85 | 52,928 |
| September 10, 2025 | 6.27 | 6.85 | 6.85 | 7.23 | 6.27 | 53,925 |
| September 09, 2025 | 5.84 | 6.16 | 6.25 | 6.34 | 5.78 | 49,889 |
| September 08, 2025 | 5.85 | 5.88 | 5.88 | 5.98 | 5.85 | 34,516 |
| September 05, 2025 | 6.11 | 5.94 | 5.94 | 6.11 | 5.93 | 14,703 |
| September 04, 2025 | 5.81 | 6 | 6 | 6.01 | 5.81 | 26,128 |
| September 03, 2025 | 5.93 | 5.89 | 5.89 | 6.08 | 5.86 | 42,412 |
| September 02, 2025 | 5.78 | 6.09 | 6.09 | 6.18 | 5.78 | 16,180 |
| August 29, 2025 | 6.13 | 6.12 | 6.12 | 6.19 | 6.04 | 12,040 |
| August 28, 2025 | 6.08 | 6.22 | 6.22 | 6.25 | 6.08 | 6,509 |
| August 27, 2025 | 6.26 | 6.19 | 6.19 | 6.28 | 6.1 | 17,174 |
| August 26, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.1 | 32,487 |
| August 25, 2025 | 6.15 | 6.23 | 6.23 | 6.56 | 6.13 | 19,024 |
| August 22, 2025 | 6.02 | 6.38 | 6.38 | 6.57 | 5.92 | 41,235 |
| August 21, 2025 | 6.01 | 5.99 | 5.99 | 6.3 | 5.9 | 22,056 |
| August 20, 2025 | 6.3 | 6.12 | 6.12 | 6.52 | 6.12 | 26,577 |
| August 19, 2025 | 6.21 | 6.39 | 6.39 | 6.67 | 6.11 | 63,813 |
| August 18, 2025 | 6.05 | 6.43 | 6.43 | 6.5 | 5.86 | 54,916 |
| August 15, 2025 | 5.97 | 6.03 | 6.03 | 6.15 | 5.79 | 18,180 |
| August 14, 2025 | 6.03 | 6.02 | 6.02 | 6.15 | 5.75 | 18,582 |
| August 13, 2025 | 5.9 | 6.04 | 6.04 | 6.13 | 5.83 | 18,733 |
| August 12, 2025 | 5.88 | 5.9 | 5.9 | 5.99 | 5.65 | 50,374 |
| August 11, 2025 | 5.87 | 5.82 | 5.82 | 6.03 | 5.7 | 23,410 |
| August 08, 2025 | 5.8 | 5.93 | 5.93 | 5.99 | 5.69 | 31,867 |
| August 07, 2025 | 5.54 | 5.76 | 5.76 | 5.9 | 5.37 | 56,003 |
| August 06, 2025 | 5.78 | 5.55 | 5.55 | 5.78 | 5.44 | 60,103 |
| August 05, 2025 | 6 | 5.9 | 5.9 | 6.18 | 5.8 | 33,517 |
| August 04, 2025 | 6.22 | 6 | 6 | 6.28 | 6 | 33,733 |
| August 01, 2025 | 6.89 | 6.1 | 6.1 | 6.89 | 6.01 | 177,601 |
| July 31, 2025 | 7.59 | 6.91 | 6.91 | 7.72 | 6.77 | 119,746 |
| July 30, 2025 | 8.08 | 7.62 | 7.62 | 8.2 | 7.62 | 48,802 |
| July 29, 2025 | 8.59 | 8.18 | 8.18 | 8.59 | 7.98 | 76,328 |
| July 28, 2025 | 8.1 | 8.61 | 8.61 | 8.9 | 8.08 | 95,002 |
| July 25, 2025 | 8.23 | 8.15 | 8.15 | 8.51 | 7.98 | 78,729 |
| July 24, 2025 | 8.82 | 8.27 | 8.27 | 8.99 | 8.18 | 121,596 |
| July 23, 2025 | 8.2 | 8.82 | 8.82 | 9.39 | 7.9 | 277,300 |
| July 22, 2025 | 9 | 8.3 | 8.3 | 9.26 | 7.78 | 443,767 |
| July 21, 2025 | 13.81 | 9.65 | 9.65 | 14.45 | 9.21 | 17.94M |
| July 18, 2025 | 8.39 | 8.9 | 8.9 | 9.57 | 8.39 | 63,506 |
| July 17, 2025 | 8.35 | 8.39 | 8.39 | 8.85 | 8.21 | 55,265 |
| July 16, 2025 | 7.72 | 8.36 | 8.36 | 8.48 | 7.65 | 67,945 |
| July 15, 2025 | 7.48 | 7.71 | 7.71 | 7.76 | 7.16 | 60,387 |
| July 14, 2025 | 8 | 7.35 | 7.35 | 8.07 | 7.15 | 130,100 |
| July 11, 2025 | 8.78 | 8.05 | 8.05 | 8.78 | 8 | 151,611 |
| July 10, 2025 | 8.46 | 8.75 | 8.75 | 8.75 | 8.21 | 60,425 |
| July 09, 2025 | 8.78 | 8.43 | 8.43 | 8.88 | 8.34 | 87,293 |