14.03
-0.025(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.18 | 14.05 | 14.05 | 14.55 | 13.12 | 49,400 |
| August 14, 2025 | 12.57 | 13.16 | 13.16 | 13.65 | 12.52 | 99,515 |
| August 13, 2025 | 11.75 | 12.79 | 12.79 | 12.99 | 11.2 | 50,181 |
| August 12, 2025 | 13.39 | 12.61 | 12.61 | 13.49 | 12.23 | 39,400 |
| August 11, 2025 | 13.14 | 13.24 | 13.24 | 13.63 | 12.7 | 18,945 |
| August 08, 2025 | 12.77 | 13.28 | 13.28 | 13.33 | 12.47 | 9,600 |
| August 07, 2025 | 12.67 | 12.93 | 12.93 | 13.04 | 12.62 | 14,101 |
| August 06, 2025 | 12.62 | 12.68 | 12.68 | 13.5 | 12.62 | 7,400 |
| August 05, 2025 | 13.15 | 12.88 | 12.88 | 13.15 | 12.56 | 7,500 |
| August 04, 2025 | 14 | 12.74 | 12.74 | 14.02 | 12.29 | 34,200 |
| August 01, 2025 | 11.94 | 11.85 | 11.85 | 11.97 | 11.55 | 2,395 |
| July 31, 2025 | 12.61 | 11.77 | 11.77 | 12.61 | 11.7 | 16,342 |
| July 30, 2025 | 12.83 | 12.62 | 12.62 | 13 | 12.38 | 22,024 |
| July 29, 2025 | 12.88 | 12.69 | 12.69 | 12.88 | 12.36 | 16,800 |
| July 28, 2025 | 12.92 | 13.02 | 13.02 | 13.02 | 11.47 | 35,215 |
| July 25, 2025 | 12.94 | 12.88 | 12.88 | 13 | 11.71 | 44,099 |
| July 24, 2025 | 11.8 | 12.48 | 12.48 | 13 | 11.41 | 28,041 |
| July 23, 2025 | 11.28 | 12.49 | 12.49 | 12.52 | 10.13 | 27,900 |
| July 22, 2025 | 10.25 | 11.11 | 11.11 | 11.23 | 10.16 | 28,683 |
| July 21, 2025 | 9.5 | 10 | 10 | 10.44 | 9.47 | 23,321 |
| July 18, 2025 | 9.68 | 9.38 | 9.38 | 10.01 | 9.38 | 8,506 |
| July 17, 2025 | 9.49 | 9.41 | 9.41 | 9.5 | 9.29 | 7,100 |
| July 16, 2025 | 9.43 | 9.43 | 9.43 | 9.67 | 9.34 | 34,100 |
| July 15, 2025 | 9.77 | 9.16 | 9.16 | 10.47 | 9.09 | 23,000 |
| July 14, 2025 | 9.69 | 9.69 | 9.69 | 10.59 | 9.49 | 19,327 |
| July 11, 2025 | 8.45 | 9.89 | 9.89 | 9.89 | 8.27 | 40,900 |
| July 10, 2025 | 8.51 | 8.11 | 8.11 | 8.59 | 8.11 | 41,183 |
| July 09, 2025 | 8.02 | 8.2 | 8.2 | 8.36 | 8.01 | 2,600 |
| July 08, 2025 | 7.85 | 7.89 | 7.89 | 8.31 | 7.85 | 23,000 |
| July 07, 2025 | 7.83 | 8.07 | 8.07 | 8.19 | 7.45 | 35,403 |
| July 03, 2025 | 7.75 | 7.91 | 7.91 | 8.3 | 7.75 | 16,613 |
| July 02, 2025 | 8.25 | 8.24 | 8.24 | 8.44 | 8.24 | 16,913 |
| July 01, 2025 | 7.98 | 8.08 | 8.08 | 8.2 | 7.67 | 4,700 |
| June 30, 2025 | 7.95 | 8.01 | 8.01 | 8.16 | 7.51 | 12,813 |
| June 27, 2025 | 7.83 | 7.95 | 7.95 | 7.98 | 7.39 | 34,200 |
| June 26, 2025 | 8 | 7.95 | 7.95 | 8.1 | 7.37 | 83,715 |
| June 25, 2025 | 7.81 | 8 | 8 | 8.2 | 7.75 | 9,544 |
| June 24, 2025 | 7.75 | 8.21 | 8.21 | 8.21 | 7.5 | 31,822 |
| June 23, 2025 | 8.11 | 7.55 | 7.55 | 8.51 | 7.3 | 28,453 |
| June 20, 2025 | 8.75 | 8.2 | 8.2 | 8.75 | 8.12 | 16,500 |
| June 18, 2025 | 8.48 | 8.45 | 8.45 | 8.82 | 8.06 | 14,401 |
| June 17, 2025 | 8.71 | 8.48 | 8.48 | 8.89 | 8.28 | 11,600 |
| June 16, 2025 | 9.52 | 8.95 | 8.95 | 10 | 8.74 | 23,302 |
| June 13, 2025 | 8.18 | 9.78 | 9.78 | 10.09 | 8.18 | 55,606 |
| June 12, 2025 | 8.84 | 8.1 | 8.1 | 8.96 | 7.54 | 24,800 |
| June 11, 2025 | 9.4 | 8.99 | 8.99 | 9.4 | 8.67 | 8,246 |
| June 10, 2025 | 8.94 | 9.09 | 9.09 | 9.13 | 8.56 | 14,717 |
| June 09, 2025 | 9.54 | 8.94 | 8.94 | 10.16 | 8.81 | 27,600 |
| June 06, 2025 | 9.23 | 9.4 | 9.4 | 9.6 | 8.96 | 83,767 |
| June 05, 2025 | 8.72 | 8.95 | 8.95 | 9.22 | 8.72 | 6,340 |
| June 04, 2025 | 8.78 | 9.05 | 9.05 | 9.32 | 8.69 | 7,900 |
| June 03, 2025 | 9 | 8.99 | 8.99 | 9.42 | 8.82 | 9,400 |
| June 02, 2025 | 8.89 | 9.37 | 9.37 | 9.51 | 8.88 | 6,401 |
| May 30, 2025 | 9.1 | 9 | 9 | 9.1 | 8.69 | 7,120 |
| May 29, 2025 | 8.86 | 9.1 | 9.1 | 9.11 | 8.7 | 6,600 |
| May 28, 2025 | 9 | 8.93 | 8.93 | 9.11 | 8.92 | 6,235 |
| May 27, 2025 | 9 | 9 | 9 | 9 | 8.22 | 12,341 |
| May 23, 2025 | 8.99 | 8.95 | 8.95 | 9.1 | 8.71 | 14,902 |
| May 22, 2025 | 8.55 | 9 | 9 | 9 | 8.55 | 26,800 |
| May 21, 2025 | 8.65 | 8.81 | 8.81 | 9.05 | 8.32 | 42,500 |