14.04
+0.015(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.96 | 14.02 | 14.02 | 14.09 | 13.93 | 63,730 |
September 25, 2025 | 14.05 | 13.97 | 13.97 | 14.08 | 13.93 | 92,200 |
September 24, 2025 | 14.07 | 14.04 | 14.04 | 14.08 | 13.95 | 119,300 |
September 23, 2025 | 13.96 | 14.04 | 14.04 | 14.08 | 13.93 | 131,835 |
September 22, 2025 | 13.88 | 14 | 14 | 14 | 13.83 | 183,600 |
September 19, 2025 | 13.88 | 13.92 | 13.92 | 13.94 | 13.86 | 97,430 |
September 18, 2025 | 13.88 | 13.83 | 13.83 | 13.95 | 13.81 | 104,562 |
September 17, 2025 | 13.95 | 13.85 | 13.85 | 13.97 | 13.83 | 171,700 |
September 16, 2025 | 14.05 | 13.92 | 13.92 | 14.06 | 13.9 | 158,022 |
September 15, 2025 | 14.09 | 14.06 | 14.06 | 14.17 | 14.06 | 135,000 |
September 12, 2025 | 14.17 | 14.23 | 14.1 | 14.23 | 14.12 | 206,300 |
September 11, 2025 | 14.14 | 14.12 | 13.99 | 14.16 | 14.07 | 260,700 |
September 10, 2025 | 13.86 | 14.02 | 13.89 | 14.02 | 13.86 | 457,897 |
September 09, 2025 | 13.74 | 13.78 | 13.65 | 13.79 | 13.73 | 134,318 |
September 08, 2025 | 13.68 | 13.73 | 13.73 | 13.74 | 13.65 | 184,898 |
September 05, 2025 | 13.6 | 13.62 | 13.62 | 13.67 | 13.57 | 105,804 |
September 04, 2025 | 13.58 | 13.57 | 13.57 | 13.6 | 13.52 | 100,104 |
September 03, 2025 | 13.52 | 13.54 | 13.54 | 13.57 | 13.5 | 108,609 |
September 02, 2025 | 13.57 | 13.51 | 13.51 | 13.57 | 13.44 | 115,159 |
August 29, 2025 | 13.46 | 13.6 | 13.6 | 13.6 | 13.4 | 111,722 |
August 28, 2025 | 13.45 | 13.45 | 13.45 | 13.49 | 13.35 | 103,500 |
August 27, 2025 | 13.36 | 13.38 | 13.38 | 13.46 | 13.33 | 85,200 |
August 26, 2025 | 13.37 | 13.36 | 13.36 | 13.43 | 13.33 | 105,218 |
August 25, 2025 | 13.45 | 13.43 | 13.43 | 13.48 | 13.37 | 93,442 |
August 22, 2025 | 13.36 | 13.45 | 13.45 | 13.47 | 13.34 | 86,908 |
August 21, 2025 | 13.34 | 13.33 | 13.33 | 13.35 | 13.27 | 56,428 |
August 20, 2025 | 13.3 | 13.33 | 13.33 | 13.33 | 13.28 | 75,408 |
August 19, 2025 | 13.33 | 13.28 | 13.28 | 13.37 | 13.26 | 101,304 |
August 18, 2025 | 13.37 | 13.31 | 13.31 | 13.38 | 13.31 | 55,100 |
August 15, 2025 | 13.38 | 13.36 | 13.36 | 13.39 | 13.31 | 67,600 |
August 14, 2025 | 13.4 | 13.41 | 13.28 | 13.46 | 13.36 | 104,200 |
August 13, 2025 | 13.39 | 13.4 | 13.27 | 13.45 | 13.37 | 87,055 |
August 12, 2025 | 13.38 | 13.38 | 13.25 | 13.39 | 13.34 | 92,100 |
August 11, 2025 | 13.43 | 13.39 | 13.26 | 13.44 | 13.36 | 92,920 |
August 08, 2025 | 13.44 | 13.44 | 13.3 | 13.45 | 13.36 | 75,000 |
August 07, 2025 | 13.4 | 13.41 | 13.28 | 13.45 | 13.37 | 119,700 |
August 06, 2025 | 13.33 | 13.34 | 13.21 | 13.39 | 13.3 | 77,900 |
August 05, 2025 | 13.23 | 13.26 | 13.13 | 13.27 | 13.19 | 45,300 |
August 04, 2025 | 13.15 | 13.2 | 13.07 | 13.23 | 13.11 | 106,600 |
August 01, 2025 | 13.15 | 13.1 | 12.97 | 13.16 | 13.05 | 102,036 |
July 31, 2025 | 13.12 | 13.13 | 13 | 13.17 | 13.06 | 122,200 |
July 30, 2025 | 13.06 | 13.11 | 12.98 | 13.15 | 13 | 77,700 |
July 29, 2025 | 13.06 | 13.06 | 12.93 | 13.07 | 13.03 | 64,900 |
July 28, 2025 | 13.14 | 13.03 | 12.9 | 13.14 | 13 | 178,143 |
July 25, 2025 | 13.2 | 13.09 | 12.96 | 13.2 | 13.07 | 136,904 |
July 24, 2025 | 13.18 | 13.15 | 13.15 | 13.21 | 13.15 | 121,817 |
July 23, 2025 | 13.26 | 13.21 | 13.21 | 13.29 | 13.17 | 110,438 |
July 22, 2025 | 13.24 | 13.21 | 13.21 | 13.24 | 13.1 | 172,936 |
July 21, 2025 | 13.23 | 13.17 | 13.17 | 13.26 | 13.17 | 75,604 |
July 18, 2025 | 13.08 | 13.3 | 13.3 | 13.3 | 13.01 | 334,605 |
July 17, 2025 | 13.02 | 13.04 | 13.04 | 13.16 | 13 | 198,200 |
July 16, 2025 | 13.12 | 13.06 | 13.06 | 13.15 | 13.03 | 159,743 |
July 15, 2025 | 13.28 | 13.16 | 13.16 | 13.33 | 13.15 | 152,900 |
July 14, 2025 | 13.42 | 13.44 | 13.31 | 13.45 | 13.34 | 173,300 |
July 11, 2025 | 13.43 | 13.47 | 13.34 | 13.49 | 13.36 | 91,107 |
July 10, 2025 | 13.42 | 13.49 | 13.36 | 13.53 | 13.4 | 218,300 |
July 09, 2025 | 13.49 | 13.48 | 13.35 | 13.58 | 13.42 | 91,802 |
July 08, 2025 | 13.48 | 13.48 | 13.35 | 13.52 | 13.42 | 80,000 |
July 07, 2025 | 13.54 | 13.49 | 13.36 | 13.59 | 13.44 | 117,215 |
July 03, 2025 | 13.63 | 13.58 | 13.58 | 13.63 | 13.5 | 90,700 |