14.08
-0.1095(-0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 13.81 | 14.19 | 14.19 | 14.24 | 13.65 | 1.28M |
August 14, 2025 | 13.85 | 13.62 | 13.62 | 13.88 | 13.38 | 946,000 |
August 13, 2025 | 13.78 | 14.12 | 14.12 | 14.15 | 13.71 | 1.3M |
August 12, 2025 | 12.88 | 13.77 | 13.77 | 14.06 | 12.84 | 1.48M |
August 11, 2025 | 13.02 | 12.75 | 12.75 | 13.26 | 12.64 | 1.43M |
August 08, 2025 | 12.64 | 12.96 | 12.96 | 13.16 | 12.61 | 1.5M |
August 07, 2025 | 12.51 | 12.63 | 12.63 | 12.92 | 12.38 | 1.74M |
August 06, 2025 | 12.7 | 12.37 | 12.37 | 12.79 | 12.27 | 1.6M |
August 05, 2025 | 12.61 | 12.73 | 12.73 | 12.94 | 12.46 | 1.57M |
August 04, 2025 | 12.32 | 12.56 | 12.56 | 12.6 | 11.96 | 2.27M |
August 01, 2025 | 12.72 | 12.31 | 12.31 | 12.72 | 11.57 | 2.23M |
July 31, 2025 | 13.1 | 13.14 | 13.14 | 14.07 | 13 | 3.1M |
July 30, 2025 | 12.9 | 12.37 | 12.37 | 12.95 | 12.27 | 1.28M |
July 29, 2025 | 13.08 | 12.86 | 12.86 | 13.22 | 12.81 | 969,044 |
July 28, 2025 | 13.09 | 13.1 | 13.1 | 13.28 | 12.85 | 1.26M |
July 25, 2025 | 12.81 | 13.11 | 13.11 | 13.13 | 12.49 | 956,458 |
July 24, 2025 | 12.67 | 12.71 | 12.71 | 12.87 | 12.64 | 933,622 |
July 23, 2025 | 12.29 | 12.8 | 12.8 | 12.88 | 12.1 | 1.13M |
July 22, 2025 | 11.5 | 12.05 | 12.05 | 12.13 | 11.5 | 975,505 |
July 21, 2025 | 11.2 | 11.37 | 11.37 | 11.5 | 11.13 | 879,885 |
July 18, 2025 | 12.15 | 11.13 | 11.13 | 12.15 | 11.08 | 973,600 |
July 17, 2025 | 12.08 | 11.98 | 11.98 | 12.17 | 11.74 | 1.12M |
July 16, 2025 | 11.81 | 12.1 | 12.1 | 12.2 | 11.66 | 1.25M |
July 15, 2025 | 12.37 | 11.74 | 11.74 | 12.45 | 11.68 | 953,932 |
July 14, 2025 | 12.47 | 12.21 | 12.21 | 12.61 | 12.18 | 998,100 |
July 11, 2025 | 12.93 | 12.59 | 12.59 | 13.07 | 12.5 | 693,039 |
July 10, 2025 | 13.02 | 13.17 | 13.17 | 13.69 | 12.96 | 670,020 |
July 09, 2025 | 13 | 13.05 | 13.05 | 13.31 | 12.59 | 673,100 |
July 08, 2025 | 12.77 | 13 | 13 | 13.5 | 12.74 | 952,987 |
July 07, 2025 | 13.25 | 12.75 | 12.75 | 13.51 | 12.7 | 965,320 |
July 03, 2025 | 13.66 | 13.49 | 13.49 | 13.82 | 13.36 | 759,134 |
July 02, 2025 | 13.31 | 13.52 | 13.52 | 13.65 | 13.12 | 1.26M |
July 01, 2025 | 12.25 | 13.25 | 13.25 | 13.67 | 12.15 | 1.35M |
June 30, 2025 | 12.37 | 12.27 | 12.27 | 12.5 | 12.09 | 1.15M |
June 27, 2025 | 12.24 | 12.29 | 12.29 | 12.42 | 12.06 | 1.37M |
June 26, 2025 | 11.87 | 12.21 | 12.21 | 12.22 | 11.65 | 1.38M |
June 25, 2025 | 11.88 | 11.87 | 11.87 | 12.01 | 11.62 | 1.42M |
June 24, 2025 | 11.81 | 11.87 | 11.87 | 12.07 | 11.65 | 1.55M |
June 23, 2025 | 11.5 | 11.62 | 11.62 | 11.66 | 11.06 | 1.66M |
June 20, 2025 | 12.1 | 11.6 | 11.6 | 12.14 | 11.59 | 2.36M |
June 18, 2025 | 12.16 | 11.91 | 11.91 | 12.4 | 11.88 | 1.27M |
June 17, 2025 | 12.15 | 12.15 | 12.15 | 12.59 | 12.01 | 1.35M |
June 16, 2025 | 12.41 | 12.39 | 12.39 | 12.47 | 11.99 | 1.52M |
June 13, 2025 | 12.4 | 12.16 | 12.16 | 12.67 | 12.12 | 954,244 |
June 12, 2025 | 12.72 | 12.69 | 12.69 | 13.09 | 12.53 | 1.7M |
June 11, 2025 | 13.99 | 12.83 | 12.83 | 14.11 | 12.64 | 2.16M |
June 10, 2025 | 14.06 | 13.98 | 13.98 | 14.41 | 13.79 | 2.46M |
June 09, 2025 | 13.53 | 13.88 | 13.88 | 14.28 | 13.53 | 1.18M |
June 06, 2025 | 13.56 | 13.56 | 13.56 | 13.94 | 13.49 | 1.15M |
June 05, 2025 | 13.1 | 13.29 | 13.29 | 13.61 | 12.93 | 901,600 |
June 04, 2025 | 13.07 | 13.1 | 13.1 | 13.16 | 12.86 | 830,500 |
June 03, 2025 | 12.33 | 13.04 | 13.04 | 13.2 | 11.9 | 876,300 |
June 02, 2025 | 12.6 | 12.32 | 12.32 | 12.63 | 12.08 | 1.27M |
May 30, 2025 | 12.49 | 12.66 | 12.66 | 12.82 | 12.13 | 1.19M |
May 29, 2025 | 12.81 | 12.68 | 12.68 | 12.96 | 12.38 | 981,229 |
May 28, 2025 | 13.12 | 12.7 | 12.7 | 13.32 | 12.65 | 860,300 |
May 27, 2025 | 12.65 | 13.12 | 13.12 | 13.28 | 12.43 | 1.1M |
May 23, 2025 | 12.28 | 12.3 | 12.3 | 12.5 | 12.04 | 989,046 |
May 22, 2025 | 12.5 | 12.66 | 12.66 | 12.72 | 12.3 | 1.05M |
May 21, 2025 | 13.07 | 12.69 | 12.69 | 13.12 | 12.65 | 1.35M |