14.26
+0.1(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.24 | 14.26 | 14.26 | 14.32 | 14.21 | 19,521 |
September 04, 2025 | 14.15 | 14.16 | 14.16 | 14.33 | 14.13 | 45,300 |
September 03, 2025 | 14.19 | 14.18 | 14.18 | 14.25 | 14.14 | 10,946 |
September 02, 2025 | 14.09 | 14.16 | 14.16 | 14.19 | 14.09 | 12,900 |
August 29, 2025 | 14.15 | 14.18 | 14.18 | 14.2 | 14.11 | 110,525 |
August 28, 2025 | 14.12 | 14.2 | 14.2 | 14.2 | 14.12 | 20,100 |
August 27, 2025 | 14.16 | 14.15 | 14.15 | 14.18 | 14.1 | 10,306 |
August 26, 2025 | 14.14 | 14.15 | 14.15 | 14.16 | 14.11 | 11,919 |
August 25, 2025 | 14.11 | 14.11 | 14.11 | 14.14 | 14.08 | 15,391 |
August 22, 2025 | 14.02 | 14.08 | 14.08 | 14.14 | 14.01 | 16,105 |
August 21, 2025 | 14.03 | 13.99 | 13.99 | 14.04 | 13.97 | 13,000 |
August 20, 2025 | 14.05 | 14.02 | 14.02 | 14.09 | 14 | 25,200 |
August 19, 2025 | 14.11 | 14.04 | 14.04 | 14.13 | 14 | 45,000 |
August 18, 2025 | 14.12 | 14.07 | 14.07 | 14.12 | 14.06 | 10,714 |
August 15, 2025 | 14.08 | 14.08 | 14.08 | 14.1 | 14.07 | 3,531 |
August 14, 2025 | 14.08 | 14.07 | 14.07 | 14.08 | 14.06 | 26,400 |
August 13, 2025 | 14.11 | 14.09 | 14.09 | 14.11 | 14.07 | 9,418 |
August 12, 2025 | 14.1 | 14.07 | 14.07 | 14.1 | 14.06 | 6,608 |
August 11, 2025 | 14.09 | 14.06 | 14.06 | 14.13 | 14.06 | 6,500 |
August 08, 2025 | 14.08 | 14.07 | 14.07 | 14.1 | 14.04 | 12,900 |
August 07, 2025 | 14.08 | 14.04 | 14.04 | 14.13 | 14 | 10,800 |
August 06, 2025 | 14.08 | 14.07 | 14.07 | 14.13 | 14.05 | 10,300 |
August 05, 2025 | 14.09 | 14.04 | 14.04 | 14.1 | 14.02 | 6,700 |
August 04, 2025 | 14.11 | 14.06 | 14.06 | 14.11 | 14.04 | 8,400 |
August 01, 2025 | 14.06 | 14 | 14 | 14.06 | 13.99 | 10,400 |
July 31, 2025 | 14.11 | 14.04 | 14.04 | 14.11 | 14.02 | 3,416 |
July 30, 2025 | 14.03 | 14.06 | 14.06 | 14.06 | 13.98 | 5,700 |
July 29, 2025 | 14.01 | 14.03 | 14.03 | 14.05 | 13.98 | 9,900 |
July 28, 2025 | 14.01 | 14.01 | 14.01 | 14.04 | 14 | 6,762 |
July 25, 2025 | 13.97 | 13.97 | 13.97 | 14.01 | 13.93 | 10,234 |
July 24, 2025 | 13.95 | 13.93 | 13.93 | 13.95 | 13.89 | 11,900 |
July 23, 2025 | 13.95 | 13.92 | 13.92 | 13.96 | 13.86 | 7,536 |
July 22, 2025 | 13.95 | 13.93 | 13.93 | 13.96 | 13.92 | 10,496 |
July 21, 2025 | 13.93 | 13.9 | 13.9 | 13.95 | 13.9 | 5,100 |
July 18, 2025 | 13.92 | 13.92 | 13.92 | 13.93 | 13.86 | 13,655 |
July 17, 2025 | 13.86 | 13.89 | 13.89 | 13.92 | 13.82 | 7,900 |
July 16, 2025 | 13.89 | 13.88 | 13.88 | 13.89 | 13.83 | 16,200 |
July 15, 2025 | 13.86 | 13.83 | 13.83 | 13.87 | 13.83 | 4,800 |
July 14, 2025 | 13.88 | 13.83 | 13.83 | 13.9 | 13.83 | 9,410 |
July 11, 2025 | 13.95 | 13.88 | 13.88 | 13.95 | 13.83 | 11,100 |
July 10, 2025 | 13.92 | 13.92 | 13.92 | 13.93 | 13.9 | 10,233 |
July 09, 2025 | 13.91 | 13.89 | 13.89 | 14 | 13.89 | 33,143 |
July 08, 2025 | 13.92 | 13.93 | 13.93 | 13.96 | 13.88 | 17,000 |
July 07, 2025 | 13.99 | 13.89 | 13.89 | 13.99 | 13.84 | 16,800 |
July 03, 2025 | 13.95 | 13.95 | 13.95 | 14.01 | 13.77 | 24,448 |
July 02, 2025 | 13.93 | 13.98 | 13.98 | 13.98 | 13.9 | 16,600 |
July 01, 2025 | 13.88 | 13.89 | 13.89 | 13.96 | 13.84 | 34,023 |
June 30, 2025 | 13.94 | 13.85 | 13.85 | 13.94 | 13.75 | 29,915 |
June 27, 2025 | 13.69 | 13.76 | 13.76 | 13.76 | 13.68 | 21,300 |
June 26, 2025 | 13.63 | 13.66 | 13.66 | 13.69 | 13.55 | 9,300 |
June 25, 2025 | 13.58 | 13.61 | 13.61 | 13.61 | 13.56 | 12,808 |
June 24, 2025 | 13.54 | 13.55 | 13.55 | 13.6 | 13.54 | 12,000 |
June 23, 2025 | 13.46 | 13.51 | 13.51 | 13.58 | 13.46 | 12,621 |
June 20, 2025 | 13.51 | 13.49 | 13.49 | 13.56 | 13.45 | 6,328 |
June 18, 2025 | 13.5 | 13.47 | 13.47 | 13.5 | 13.45 | 9,400 |
June 17, 2025 | 13.5 | 13.45 | 13.45 | 13.54 | 13.41 | 9,924 |
June 16, 2025 | 13.46 | 13.46 | 13.46 | 13.54 | 13.45 | 7,817 |
June 13, 2025 | 13.48 | 13.42 | 13.42 | 13.58 | 13.42 | 16,748 |
June 12, 2025 | 13.37 | 13.48 | 13.48 | 13.51 | 13.34 | 46,847 |
June 11, 2025 | 13.59 | 13.64 | 13.34 | 13.65 | 13.59 | 25,006 |