14.80
-0.55(-3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 14.82 | 14.8 | 14.8 | 14.87 | 14.69 | 403,200 |
| October 22, 2025 | 15.33 | 15.35 | 15.35 | 15.42 | 15.23 | 387,400 |
| October 21, 2025 | 15.45 | 15.32 | 15.32 | 15.45 | 15.27 | 562,118 |
| October 20, 2025 | 15.08 | 15.09 | 15.09 | 15.1 | 14.86 | 552,421 |
| October 17, 2025 | 14.95 | 15.31 | 15.31 | 15.31 | 14.94 | 797,983 |
| October 16, 2025 | 14.33 | 14.37 | 14.37 | 14.41 | 14.27 | 297,906 |
| October 15, 2025 | 13.89 | 14.06 | 14.06 | 14.06 | 13.85 | 322,701 |
| October 14, 2025 | 13.14 | 13.54 | 13.54 | 13.63 | 13.12 | 546,059 |
| October 13, 2025 | 12.73 | 12.7 | 12.7 | 12.73 | 12.63 | 296,083 |
| October 10, 2025 | 12.64 | 12.51 | 12.51 | 12.72 | 12.49 | 267,127 |
| October 09, 2025 | 12.75 | 12.63 | 12.63 | 12.75 | 12.61 | 255,647 |
| October 08, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.58 | 287,469 |
| October 07, 2025 | 12.78 | 12.7 | 12.7 | 12.78 | 12.7 | 227,600 |
| October 06, 2025 | 12.77 | 12.77 | 12.77 | 12.85 | 12.73 | 234,560 |
| October 03, 2025 | 12.82 | 12.78 | 12.78 | 12.85 | 12.77 | 205,742 |
| October 02, 2025 | 12.86 | 12.75 | 12.75 | 12.86 | 12.7 | 279,600 |
| October 01, 2025 | 12.85 | 12.85 | 12.85 | 12.91 | 12.83 | 308,412 |
| September 30, 2025 | 12.94 | 13.05 | 13.05 | 13.05 | 12.94 | 355,835 |
| September 29, 2025 | 13.28 | 13.26 | 13.26 | 13.3 | 13.2 | 243,000 |
| September 26, 2025 | 13 | 12.99 | 12.99 | 13.05 | 12.93 | 223,913 |
| September 25, 2025 | 12.91 | 12.94 | 12.94 | 12.96 | 12.83 | 572,240 |
| September 24, 2025 | 13.37 | 13.32 | 13.32 | 13.37 | 13.19 | 1.21M |
| September 23, 2025 | 13.34 | 13.44 | 13.44 | 13.47 | 13.32 | 376,500 |
| September 22, 2025 | 12.93 | 13.24 | 13.24 | 13.25 | 12.92 | 532,100 |
| September 19, 2025 | 12.88 | 13.11 | 13.11 | 13.23 | 12.8 | 1.58M |
| September 18, 2025 | 13.26 | 13.21 | 13.21 | 13.35 | 13.16 | 271,213 |
| September 17, 2025 | 13.46 | 13.48 | 13.48 | 13.55 | 13.43 | 236,624 |
| September 16, 2025 | 13.44 | 13.45 | 13.45 | 13.54 | 13.37 | 258,900 |
| September 15, 2025 | 13.47 | 13.48 | 13.48 | 13.49 | 13.35 | 299,448 |
| September 12, 2025 | 13.38 | 13.41 | 13.41 | 13.41 | 13.32 | 318,053 |
| September 11, 2025 | 13.67 | 13.73 | 13.73 | 13.76 | 13.64 | 241,241 |
| September 10, 2025 | 13.91 | 14.09 | 14.09 | 14.13 | 13.91 | 448,000 |
| September 09, 2025 | 13.7 | 13.83 | 13.83 | 13.86 | 13.69 | 177,023 |
| September 08, 2025 | 13.59 | 13.64 | 13.64 | 13.71 | 13.57 | 215,851 |
| September 05, 2025 | 13.47 | 13.37 | 13.37 | 13.49 | 13.32 | 212,302 |
| September 04, 2025 | 13.5 | 13.53 | 13.53 | 13.59 | 13.48 | 128,567 |
| September 03, 2025 | 13.33 | 13.4 | 13.4 | 13.45 | 13.32 | 162,402 |
| September 02, 2025 | 13.12 | 13.33 | 13.33 | 13.35 | 13.07 | 337,822 |
| August 29, 2025 | 13.14 | 13.21 | 13.21 | 13.22 | 13.06 | 259,753 |
| August 28, 2025 | 13.4 | 13.49 | 13.49 | 13.53 | 13.4 | 142,662 |
| August 27, 2025 | 13.32 | 13.39 | 13.39 | 13.41 | 13.29 | 165,200 |
| August 26, 2025 | 13.46 | 13.37 | 13.37 | 13.53 | 13.32 | 249,200 |
| August 25, 2025 | 13.93 | 13.79 | 13.79 | 13.93 | 13.77 | 492,540 |
| August 22, 2025 | 13.95 | 14.21 | 14.21 | 14.33 | 13.93 | 307,949 |
| August 21, 2025 | 13.88 | 13.86 | 13.86 | 13.91 | 13.73 | 387,217 |
| August 20, 2025 | 13.59 | 13.63 | 13.63 | 13.64 | 13.43 | 600,742 |
| August 19, 2025 | 13.43 | 13.38 | 13.38 | 13.43 | 13.24 | 985,304 |
| August 18, 2025 | 14.01 | 13.92 | 13.92 | 14.38 | 13.87 | 978,855 |
| August 15, 2025 | 13.84 | 13.89 | 13.89 | 13.92 | 13.81 | 406,400 |
| August 14, 2025 | 13.93 | 13.75 | 13.75 | 13.96 | 13.75 | 320,533 |
| August 13, 2025 | 14.2 | 14.19 | 14.19 | 14.32 | 14.17 | 349,747 |
| August 12, 2025 | 13.68 | 14.08 | 14.08 | 14.08 | 13.5 | 324,484 |
| August 11, 2025 | 13.79 | 13.92 | 13.92 | 13.94 | 13.73 | 765,481 |
| August 08, 2025 | 14.01 | 13.78 | 13.78 | 14.17 | 13.71 | 1.74M |
| August 07, 2025 | 15.14 | 14.79 | 14.79 | 15.19 | 14.61 | 2.12M |
| August 06, 2025 | 14.74 | 14.82 | 14.82 | 14.87 | 14.74 | 598,200 |
| August 05, 2025 | 13.79 | 13.82 | 13.82 | 13.88 | 13.75 | 211,633 |
| August 04, 2025 | 13.35 | 13.5 | 13.5 | 13.56 | 13.35 | 223,800 |
| August 01, 2025 | 13.04 | 13.13 | 13.13 | 13.22 | 13.03 | 302,751 |
| July 31, 2025 | 13.8 | 13.74 | 13.74 | 13.8 | 13.51 | 307,046 |