14.58
+0.06(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.59 | 14.58 | 14.58 | 14.6 | 14.44 | 933,000 |
| August 21, 2025 | 14.54 | 14.52 | 14.52 | 14.68 | 14.5 | 686,913 |
| August 20, 2025 | 14.5 | 14.54 | 14.54 | 14.7 | 14.49 | 899,910 |
| August 19, 2025 | 14.48 | 14.48 | 14.48 | 14.54 | 14.45 | 845,451 |
| August 18, 2025 | 14.47 | 14.44 | 14.44 | 14.53 | 14.42 | 620,900 |
| August 15, 2025 | 14.6 | 14.42 | 14.42 | 14.66 | 14.4 | 882,503 |
| August 14, 2025 | 14.61 | 14.58 | 14.58 | 14.67 | 14.43 | 1.62M |
| August 13, 2025 | 14.78 | 14.68 | 14.68 | 14.86 | 14.58 | 1.7M |
| August 12, 2025 | 14.91 | 14.76 | 14.76 | 15.18 | 14.66 | 3.92M |
| August 11, 2025 | 15.22 | 14.9 | 14.9 | 15.27 | 14.89 | 10.21M |
| August 08, 2025 | 9.25 | 9.28 | 9.28 | 9.4 | 9.19 | 320,313 |
| August 07, 2025 | 9.45 | 9.24 | 9.24 | 9.57 | 9.22 | 186,111 |
| August 06, 2025 | 8.95 | 9.37 | 9.37 | 9.4 | 8.95 | 380,300 |
| August 05, 2025 | 8.94 | 8.97 | 8.97 | 9.09 | 8.72 | 268,500 |
| August 04, 2025 | 8.74 | 8.87 | 8.87 | 8.88 | 8.69 | 317,900 |
| August 01, 2025 | 8.85 | 8.71 | 8.71 | 8.97 | 8.58 | 398,900 |
| July 31, 2025 | 8.84 | 8.99 | 8.99 | 9.1 | 8.83 | 368,331 |
| July 30, 2025 | 9.52 | 8.93 | 8.93 | 9.53 | 8.91 | 293,200 |
| July 29, 2025 | 9.58 | 9.48 | 9.48 | 9.59 | 9.15 | 862,200 |
| July 28, 2025 | 9.59 | 9.52 | 9.52 | 9.62 | 9.49 | 254,200 |
| July 25, 2025 | 9.53 | 9.53 | 9.53 | 9.64 | 9.42 | 242,200 |
| July 24, 2025 | 9.82 | 9.48 | 9.48 | 9.87 | 9.48 | 227,218 |
| July 23, 2025 | 9.89 | 9.96 | 9.96 | 10 | 9.66 | 385,949 |
| July 22, 2025 | 9.59 | 9.8 | 9.8 | 9.84 | 9.45 | 253,807 |
| July 21, 2025 | 9.5 | 9.54 | 9.54 | 9.72 | 9.46 | 384,030 |
| July 18, 2025 | 9.85 | 9.41 | 9.41 | 9.89 | 9.4 | 242,903 |
| July 17, 2025 | 9.67 | 9.76 | 9.76 | 9.84 | 9.67 | 207,077 |
| July 16, 2025 | 9.91 | 9.69 | 9.69 | 9.95 | 9.66 | 287,172 |
| July 15, 2025 | 10.21 | 9.82 | 9.82 | 10.29 | 9.81 | 317,427 |
| July 14, 2025 | 10.31 | 10.18 | 10.18 | 10.49 | 10.11 | 407,209 |
| July 11, 2025 | 10.16 | 10.3 | 10.3 | 10.32 | 10.1 | 281,000 |
| July 10, 2025 | 10.36 | 10.23 | 10.23 | 10.48 | 10.16 | 216,343 |
| July 09, 2025 | 10.45 | 10.41 | 10.41 | 10.49 | 10.16 | 220,803 |
| July 08, 2025 | 10.32 | 10.45 | 10.45 | 10.61 | 10.26 | 274,500 |
| July 07, 2025 | 10.76 | 10.25 | 10.25 | 10.78 | 10.22 | 221,308 |
| July 03, 2025 | 10.77 | 10.83 | 10.83 | 10.87 | 10.73 | 110,300 |
| July 02, 2025 | 10.57 | 10.67 | 10.67 | 10.71 | 10.45 | 263,306 |
| July 01, 2025 | 10.1 | 10.54 | 10.54 | 10.68 | 10.07 | 245,524 |
| June 30, 2025 | 9.99 | 10.09 | 10.09 | 10.2 | 9.89 | 418,736 |
| June 27, 2025 | 10.04 | 9.93 | 9.93 | 10.04 | 9.76 | 552,600 |
| June 26, 2025 | 10.14 | 9.98 | 9.98 | 10.24 | 9.86 | 249,653 |
| June 25, 2025 | 10.33 | 10.14 | 10.14 | 10.49 | 10.09 | 169,863 |
| June 24, 2025 | 10.13 | 10.29 | 10.29 | 10.42 | 10.13 | 257,100 |
| June 23, 2025 | 10.09 | 10.09 | 10.09 | 10.13 | 9.87 | 246,500 |
| June 20, 2025 | 9.98 | 10.09 | 10.09 | 10.11 | 9.82 | 584,300 |
| June 18, 2025 | 10.1 | 9.83 | 9.83 | 10.18 | 9.79 | 345,274 |
| June 17, 2025 | 10.26 | 10.05 | 10.05 | 10.37 | 10.03 | 478,200 |
| June 16, 2025 | 10.33 | 10.26 | 10.26 | 10.49 | 10.2 | 444,814 |
| June 13, 2025 | 10.83 | 10.28 | 10.28 | 10.92 | 10.14 | 399,200 |
| June 12, 2025 | 11.01 | 10.9 | 10.9 | 11.11 | 10.78 | 505,800 |
| June 11, 2025 | 11.25 | 11.09 | 11.09 | 11.39 | 11.07 | 371,000 |
| June 10, 2025 | 11.6 | 11.15 | 11.15 | 11.73 | 11.11 | 555,700 |
| June 09, 2025 | 11.69 | 11.59 | 11.59 | 11.8 | 11.59 | 165,500 |
| June 06, 2025 | 11.49 | 11.64 | 11.64 | 11.65 | 11.4 | 217,900 |
| June 05, 2025 | 11.27 | 11.31 | 11.31 | 11.56 | 11.27 | 306,100 |
| June 04, 2025 | 11.3 | 11.33 | 11.33 | 11.41 | 11.21 | 225,324 |
| June 03, 2025 | 10.99 | 11.33 | 11.33 | 11.36 | 10.87 | 260,900 |
| June 02, 2025 | 10.96 | 10.98 | 10.98 | 11.04 | 10.77 | 260,615 |
| May 30, 2025 | 10.92 | 11.03 | 11.03 | 11.17 | 10.77 | 830,316 |
| May 29, 2025 | 10.88 | 10.99 | 10.99 | 11.02 | 10.78 | 224,200 |