14.38
+0.02(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.4 | 14.38 | 14.38 | 14.49 | 14.28 | 241,860 |
September 04, 2025 | 14.24 | 14.36 | 14.36 | 14.36 | 14.23 | 275,589 |
September 03, 2025 | 14.11 | 14.23 | 14.23 | 14.23 | 14.11 | 150,700 |
September 02, 2025 | 14.15 | 14.14 | 14.14 | 14.19 | 14.05 | 231,301 |
August 29, 2025 | 14.15 | 14.25 | 14.25 | 14.26 | 14.15 | 218,132 |
August 28, 2025 | 14.15 | 14.13 | 14.13 | 14.16 | 14.08 | 141,990 |
August 27, 2025 | 14.06 | 14.13 | 14.13 | 14.17 | 14.06 | 249,794 |
August 26, 2025 | 14.02 | 14.11 | 14.11 | 14.12 | 14.01 | 271,500 |
August 25, 2025 | 14.08 | 14.02 | 14.02 | 14.11 | 14.01 | 244,626 |
August 22, 2025 | 13.81 | 14.11 | 14.11 | 14.13 | 13.8 | 769,600 |
August 21, 2025 | 13.83 | 13.77 | 13.77 | 13.84 | 13.74 | 256,900 |
August 20, 2025 | 13.84 | 13.87 | 13.87 | 13.9 | 13.79 | 117,806 |
August 19, 2025 | 13.82 | 13.83 | 13.83 | 13.95 | 13.8 | 244,343 |
August 18, 2025 | 13.83 | 13.79 | 13.79 | 13.86 | 13.78 | 184,851 |
August 15, 2025 | 14.1 | 13.98 | 13.98 | 14.12 | 13.98 | 241,000 |
August 14, 2025 | 14.08 | 14.08 | 14.08 | 14.12 | 14.04 | 237,835 |
August 13, 2025 | 14.09 | 14.19 | 14.19 | 14.19 | 14.02 | 424,400 |
August 12, 2025 | 13.8 | 14 | 14 | 14 | 13.8 | 606,100 |
August 11, 2025 | 13.89 | 13.78 | 13.78 | 13.91 | 13.75 | 162,500 |
August 08, 2025 | 13.79 | 13.85 | 13.85 | 13.9 | 13.79 | 169,494 |
August 07, 2025 | 13.8 | 13.74 | 13.74 | 13.85 | 13.71 | 203,142 |
August 06, 2025 | 13.88 | 13.79 | 13.79 | 13.88 | 13.76 | 343,838 |
August 05, 2025 | 13.85 | 13.87 | 13.87 | 13.9 | 13.75 | 200,861 |
August 04, 2025 | 13.73 | 13.84 | 13.84 | 13.84 | 13.71 | 152,129 |
August 01, 2025 | 13.67 | 13.67 | 13.67 | 13.72 | 13.54 | 256,733 |
July 31, 2025 | 13.86 | 13.75 | 13.75 | 13.9 | 13.72 | 259,850 |
July 30, 2025 | 14.09 | 13.87 | 13.87 | 14.12 | 13.81 | 204,120 |
July 29, 2025 | 14.14 | 14.06 | 14.06 | 14.14 | 14.01 | 101,800 |
July 28, 2025 | 14.29 | 14.11 | 14.11 | 14.29 | 14.08 | 212,515 |
July 25, 2025 | 14.25 | 14.26 | 14.26 | 14.27 | 14.15 | 166,313 |
July 24, 2025 | 14.26 | 14.23 | 14.23 | 14.34 | 14.22 | 133,844 |
July 23, 2025 | 14.16 | 14.3 | 14.3 | 14.3 | 14.16 | 211,090 |
July 22, 2025 | 13.97 | 14.14 | 14.14 | 14.17 | 13.97 | 283,700 |
July 21, 2025 | 14.1 | 13.97 | 13.97 | 14.15 | 13.95 | 290,500 |
July 18, 2025 | 14.31 | 14.17 | 14.17 | 14.34 | 14.16 | 209,760 |
July 17, 2025 | 14.2 | 14.26 | 14.26 | 14.33 | 14.2 | 201,300 |
July 16, 2025 | 14.12 | 14.23 | 14.23 | 14.24 | 14.03 | 143,532 |
July 15, 2025 | 14.25 | 14.09 | 14.09 | 14.29 | 14.08 | 149,221 |
July 14, 2025 | 14.22 | 14.24 | 14.24 | 14.27 | 14.17 | 220,711 |
July 11, 2025 | 14.26 | 14.26 | 14.26 | 14.31 | 14.2 | 294,080 |
July 10, 2025 | 14.26 | 14.32 | 14.32 | 14.35 | 14.19 | 270,100 |
July 09, 2025 | 14.22 | 14.24 | 14.24 | 14.29 | 14.19 | 221,600 |
July 08, 2025 | 14.13 | 14.21 | 14.21 | 14.29 | 14.13 | 168,801 |
July 07, 2025 | 14.25 | 14.11 | 14.11 | 14.26 | 14.05 | 212,591 |
July 03, 2025 | 14.19 | 14.26 | 14.26 | 14.33 | 14.18 | 162,422 |
July 02, 2025 | 14.05 | 14.19 | 14.19 | 14.19 | 14.02 | 204,660 |
July 01, 2025 | 13.82 | 14.01 | 14.01 | 14.1 | 13.81 | 301,099 |
June 30, 2025 | 13.79 | 13.87 | 13.87 | 13.89 | 13.74 | 216,903 |
June 27, 2025 | 13.84 | 13.75 | 13.75 | 13.89 | 13.68 | 227,137 |
June 26, 2025 | 13.62 | 13.78 | 13.78 | 13.82 | 13.62 | 539,494 |
June 25, 2025 | 13.64 | 13.6 | 13.6 | 13.67 | 13.59 | 162,800 |
June 24, 2025 | 13.59 | 13.66 | 13.66 | 13.73 | 13.59 | 300,900 |
June 23, 2025 | 13.49 | 13.53 | 13.53 | 13.55 | 13.29 | 250,586 |
June 20, 2025 | 13.73 | 13.66 | 13.51 | 13.77 | 13.66 | 172,633 |
June 18, 2025 | 13.56 | 13.68 | 13.68 | 13.77 | 13.53 | 321,201 |
June 17, 2025 | 13.64 | 13.56 | 13.56 | 13.68 | 13.55 | 388,586 |
June 16, 2025 | 13.8 | 13.68 | 13.68 | 13.86 | 13.67 | 159,402 |
June 13, 2025 | 13.78 | 13.7 | 13.7 | 13.81 | 13.67 | 202,759 |
June 12, 2025 | 13.85 | 13.91 | 13.91 | 13.91 | 13.75 | 72,651 |
June 11, 2025 | 13.97 | 13.87 | 13.87 | 13.98 | 13.85 | 170,063 |