14.21
-1.14(-7.43%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 15.04 | 14.21 | 14.21 | 15.31 | 14.19 | 23,557 |
| October 15, 2025 | 15.6 | 15.35 | 15.35 | 15.88 | 14.7 | 62,000 |
| October 14, 2025 | 14.46 | 15.59 | 15.59 | 15.61 | 14 | 45,500 |
| October 13, 2025 | 14 | 14.75 | 14.75 | 14.8 | 13.42 | 28,123 |
| October 10, 2025 | 14.01 | 14.38 | 14.38 | 14.82 | 13.55 | 66,800 |
| October 09, 2025 | 13.36 | 14.27 | 14.27 | 14.47 | 13.33 | 132,500 |
| October 08, 2025 | 13.03 | 13.33 | 13.33 | 14.31 | 13.03 | 82,240 |
| October 07, 2025 | 14.39 | 13.28 | 13.28 | 14.56 | 13.13 | 134,600 |
| October 06, 2025 | 14.78 | 14.66 | 14.66 | 15.65 | 14.51 | 83,600 |
| October 03, 2025 | 15.52 | 15.41 | 15.41 | 16.57 | 14.32 | 217,998 |
| October 02, 2025 | 13.48 | 15.27 | 15.27 | 15.68 | 13.22 | 278,896 |
| October 01, 2025 | 12.08 | 13.9 | 13.9 | 14.19 | 11.7 | 345,800 |
| September 30, 2025 | 11.33 | 12.92 | 12.92 | 13.33 | 10.9 | 637,800 |
| September 29, 2025 | 11.16 | 12.7 | 12.7 | 13.06 | 9.7 | 25.64M |
| September 26, 2025 | 5.36 | 6.85 | 6.85 | 7.16 | 5.35 | 8.76M |
| September 25, 2025 | 5.91 | 5.32 | 5.32 | 5.95 | 5.18 | 20,200 |
| September 24, 2025 | 5.74 | 6.05 | 6.05 | 6.05 | 5.74 | 9,900 |
| September 23, 2025 | 5.76 | 5.79 | 5.79 | 6.1 | 5.76 | 9,800 |
| September 22, 2025 | 5.75 | 6.07 | 6.07 | 6.1 | 5.42 | 13,600 |
| September 19, 2025 | 5.54 | 5.98 | 5.98 | 6.09 | 5.18 | 99,400 |
| September 18, 2025 | 6.13 | 5.21 | 5.21 | 6.13 | 4.9 | 38,900 |
| September 17, 2025 | 6.12 | 5.81 | 5.81 | 6.12 | 5.79 | 6,200 |
| September 16, 2025 | 6 | 6.15 | 6.15 | 6.15 | 5.36 | 23,600 |
| September 15, 2025 | 5.75 | 6.05 | 6.05 | 6.05 | 5.21 | 25,199 |
| September 12, 2025 | 5.09 | 5.84 | 5.84 | 6.45 | 5 | 53,906 |
| September 11, 2025 | 5.56 | 5.34 | 5.34 | 5.82 | 5.14 | 48,000 |
| September 10, 2025 | 5.26 | 5.41 | 5.41 | 5.74 | 5.24 | 12,200 |
| September 09, 2025 | 5.69 | 5.07 | 5.07 | 5.8 | 5.01 | 33,717 |
| September 08, 2025 | 6.55 | 5.65 | 5.65 | 6.55 | 5.43 | 41,215 |
| September 05, 2025 | 6.69 | 6.68 | 6.68 | 6.98 | 6.31 | 18,600 |
| September 04, 2025 | 6.95 | 7.18 | 7.18 | 7.2 | 6.47 | 15,700 |
| September 03, 2025 | 6.85 | 7.18 | 7.18 | 7.18 | 6.72 | 16,875 |
| September 02, 2025 | 6.63 | 6.9 | 6.9 | 6.94 | 6.33 | 17,700 |
| August 29, 2025 | 6.94 | 6.2 | 6.2 | 6.94 | 5.8 | 32,114 |
| August 28, 2025 | 7.07 | 6.94 | 6.94 | 7.24 | 6.91 | 13,900 |
| August 27, 2025 | 6.93 | 7.15 | 7.15 | 7.34 | 6.93 | 9,700 |
| August 26, 2025 | 7.09 | 7.18 | 7.18 | 7.26 | 6.93 | 7,800 |
| August 25, 2025 | 7.17 | 7.18 | 7.18 | 7.48 | 7.05 | 9,700 |
| August 22, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.29 | 8,841 |
| August 21, 2025 | 7.27 | 7.32 | 7.32 | 7.51 | 7.27 | 5,600 |
| August 20, 2025 | 7.38 | 7.22 | 7.22 | 7.55 | 6.84 | 57,600 |
| August 19, 2025 | 7.51 | 7.41 | 7.41 | 7.55 | 7.2 | 49,400 |
| August 18, 2025 | 7.47 | 7.37 | 7.37 | 7.47 | 7.14 | 10,200 |
| August 15, 2025 | 7.45 | 7.18 | 7.18 | 7.61 | 7.18 | 8,165 |
| August 14, 2025 | 7.58 | 7.18 | 7.18 | 7.58 | 6.99 | 9,600 |
| August 13, 2025 | 7.3 | 7.08 | 7.08 | 7.64 | 7.01 | 42,100 |
| August 12, 2025 | 8.02 | 7.33 | 7.33 | 8.48 | 7.27 | 55,500 |
| August 11, 2025 | 8.65 | 8 | 8 | 9.16 | 7.96 | 34,000 |
| August 08, 2025 | 10.62 | 8.49 | 8.49 | 10.63 | 8.24 | 36,100 |
| August 07, 2025 | 10 | 10.4 | 10.4 | 10.59 | 9.55 | 58,400 |
| August 06, 2025 | 10.5 | 10 | 10 | 10.8 | 9.69 | 135,700 |
| August 05, 2025 | 8.49 | 9.77 | 9.77 | 10.25 | 8.22 | 236,157 |
| August 04, 2025 | 7.79 | 8.2 | 8.2 | 8.44 | 7.53 | 88,300 |
| August 01, 2025 | 6.9 | 6.99 | 6.99 | 6.99 | 6.37 | 13,000 |
| July 31, 2025 | 7 | 6.94 | 6.94 | 7.23 | 6.72 | 17,500 |
| July 30, 2025 | 7.26 | 6.8 | 6.8 | 7.26 | 6.64 | 11,000 |
| July 29, 2025 | 7.96 | 7.09 | 7.09 | 7.96 | 7.03 | 20,200 |
| July 28, 2025 | 7.69 | 8 | 8 | 8 | 6.96 | 51,600 |
| July 25, 2025 | 7.28 | 7.69 | 7.69 | 7.69 | 7.01 | 17,100 |
| July 24, 2025 | 7.24 | 7.13 | 7.13 | 7.67 | 6.98 | 31,000 |