14.55
+0.02(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.23 | 14.55 | 14.55 | 15 | 13.75 | 367,174 |
| September 04, 2025 | 15.24 | 14.53 | 14.53 | 15.8 | 13.57 | 440,997 |
| September 03, 2025 | 12.64 | 15.01 | 15.01 | 15.21 | 11.9 | 601,838 |
| September 02, 2025 | 12.03 | 12.19 | 12.19 | 12.91 | 10.97 | 432,492 |
| August 29, 2025 | 10.58 | 11.22 | 11.22 | 11.68 | 10.39 | 405,306 |
| August 28, 2025 | 9.68 | 10.59 | 10.59 | 10.59 | 9.5 | 411,841 |
| August 27, 2025 | 9.24 | 9.65 | 9.65 | 9.68 | 9.24 | 119,224 |
| August 26, 2025 | 8.78 | 9.31 | 9.31 | 9.39 | 8.5 | 120,405 |
| August 25, 2025 | 9.15 | 8.78 | 8.78 | 9.35 | 8.6 | 117,000 |
| August 22, 2025 | 8.59 | 9.21 | 9.21 | 9.23 | 8.53 | 150,700 |
| August 21, 2025 | 8.34 | 8.5 | 8.5 | 8.56 | 7.93 | 105,610 |
| August 20, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 7.88 | 113,736 |
| August 19, 2025 | 8.6 | 8.39 | 8.39 | 8.6 | 7.71 | 152,000 |
| August 18, 2025 | 8.45 | 8.58 | 8.58 | 8.75 | 8.14 | 87,007 |
| August 15, 2025 | 8.01 | 8.32 | 8.32 | 8.45 | 7.51 | 135,000 |
| August 14, 2025 | 7.87 | 8.07 | 8.07 | 8.14 | 7.38 | 72,200 |
| August 13, 2025 | 7.4 | 7.87 | 7.87 | 7.98 | 7.4 | 71,100 |
| August 12, 2025 | 7.2 | 7.44 | 7.44 | 7.81 | 7.2 | 49,190 |
| August 11, 2025 | 7.32 | 7.2 | 7.2 | 7.69 | 7.13 | 47,710 |
| August 08, 2025 | 7.12 | 7.38 | 7.38 | 7.71 | 7.05 | 108,500 |
| August 07, 2025 | 7.46 | 7.16 | 7.16 | 7.68 | 7 | 110,200 |
| August 06, 2025 | 7.7 | 7.32 | 7.32 | 7.92 | 7.25 | 84,315 |
| August 05, 2025 | 7.3 | 7.7 | 7.7 | 7.95 | 7 | 170,023 |
| August 04, 2025 | 7.49 | 7.45 | 7.45 | 7.65 | 6.96 | 85,166 |
| August 01, 2025 | 6.58 | 7.5 | 7.5 | 7.63 | 6.5 | 138,480 |
| July 31, 2025 | 7.15 | 6.77 | 6.77 | 7.5 | 6.47 | 188,802 |
| July 30, 2025 | 8.3 | 7.14 | 7.14 | 8.3 | 7.05 | 325,804 |
| July 29, 2025 | 7.93 | 8.4 | 8.4 | 8.48 | 7.74 | 155,201 |
| July 28, 2025 | 8.25 | 7.93 | 7.93 | 8.49 | 7.55 | 208,576 |
| July 25, 2025 | 7 | 8.09 | 8.09 | 8.41 | 6.7 | 434,048 |
| July 24, 2025 | 5.75 | 7 | 7 | 7.1 | 5.67 | 637,900 |
| July 23, 2025 | 5.42 | 5.65 | 5.65 | 5.96 | 5.35 | 485,349 |
| July 22, 2025 | 5.73 | 5.5 | 5.5 | 6.01 | 5.4 | 93,700 |
| July 21, 2025 | 5.79 | 5.7 | 5.7 | 5.93 | 5.64 | 73,600 |
| July 18, 2025 | 5.88 | 5.74 | 5.74 | 6.2 | 5.61 | 43,124 |
| July 17, 2025 | 6.07 | 5.97 | 5.97 | 6.19 | 5.82 | 63,300 |
| July 16, 2025 | 5.55 | 5.96 | 5.96 | 6.3 | 5.55 | 124,032 |
| July 15, 2025 | 5.8 | 5.48 | 5.48 | 5.85 | 5.39 | 80,300 |
| July 14, 2025 | 6.11 | 5.7 | 5.7 | 6.11 | 5.56 | 95,020 |
| July 11, 2025 | 6.89 | 5.85 | 5.85 | 6.89 | 5.85 | 154,100 |
| July 10, 2025 | 6.75 | 6.9 | 6.9 | 7 | 5.98 | 142,975 |
| July 09, 2025 | 5.15 | 6.3 | 6.3 | 6.34 | 5.15 | 900,006 |
| July 08, 2025 | 5.36 | 5.16 | 5.16 | 5.58 | 5.15 | 37,024 |
| July 07, 2025 | 5.16 | 5.28 | 5.28 | 5.75 | 5.15 | 85,140 |
| July 03, 2025 | 5.05 | 5.1 | 5.1 | 5.38 | 5.05 | 54,938 |
| July 02, 2025 | 4.84 | 5.05 | 5.05 | 5.18 | 4.76 | 52,728 |
| July 01, 2025 | 4.7 | 4.84 | 4.84 | 5.18 | 4.51 | 217,316 |
| June 30, 2025 | 4.74 | 4.76 | 4.76 | 4.99 | 4.5 | 39,128 |
| June 27, 2025 | 5.41 | 4.62 | 4.62 | 5.9 | 4.36 | 160,700 |
| June 26, 2025 | 4.72 | 5.26 | 5.26 | 5.39 | 4.61 | 138,139 |
| June 25, 2025 | 4 | 4.7 | 4.7 | 4.99 | 4 | 208,066 |
| June 24, 2025 | 3.95 | 4 | 4 | 4.12 | 3.95 | 79,217 |
| June 23, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.82 | 57,200 |
| June 20, 2025 | 4.18 | 4.04 | 4.04 | 4.25 | 4.01 | 23,300 |
| June 18, 2025 | 4.37 | 4.24 | 4.24 | 4.38 | 4.2 | 16,535 |
| June 17, 2025 | 4.2 | 4.18 | 4.18 | 4.41 | 4.18 | 25,400 |
| June 16, 2025 | 4.3 | 4.34 | 4.34 | 4.4 | 4.1 | 20,507 |
| June 13, 2025 | 4.33 | 4.3 | 4.3 | 4.54 | 4.25 | 18,100 |
| June 12, 2025 | 4.59 | 4.45 | 4.45 | 4.72 | 4.4 | 33,500 |
| June 11, 2025 | 4.82 | 4.38 | 4.38 | 4.92 | 4.2 | 62,900 |