13.85
+0.46(+3.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 12.99 | 13.39 | 13.39 | 13.62 | 12.9 | 123,344 |
June 30, 2025 | 12.69 | 13.08 | 13.08 | 13.49 | 12.66 | 174,507 |
June 27, 2025 | 12.89 | 12.69 | 12.69 | 12.94 | 12.08 | 1.62M |
June 26, 2025 | 12.6 | 12.83 | 12.83 | 12.9 | 12.5 | 87,200 |
June 25, 2025 | 12.3 | 12.59 | 12.59 | 12.7 | 12.15 | 114,335 |
June 24, 2025 | 12.17 | 12.24 | 12.24 | 12.41 | 11.88 | 58,700 |
June 23, 2025 | 12.46 | 12.07 | 12.07 | 12.46 | 11.5 | 132,400 |
June 20, 2025 | 12.69 | 12.53 | 12.53 | 12.69 | 12.25 | 93,634 |
June 18, 2025 | 12.78 | 12.63 | 12.63 | 12.9 | 12.61 | 75,100 |
June 17, 2025 | 12.66 | 12.7 | 12.7 | 12.86 | 12.55 | 82,300 |
June 16, 2025 | 12.6 | 12.76 | 12.76 | 12.85 | 12.55 | 49,131 |
June 13, 2025 | 12.71 | 12.43 | 12.43 | 12.86 | 12.31 | 76,406 |
June 12, 2025 | 12.52 | 12.87 | 12.87 | 12.87 | 12.52 | 65,622 |
June 11, 2025 | 12.61 | 12.65 | 12.65 | 12.88 | 12.51 | 80,621 |
June 10, 2025 | 12.64 | 12.58 | 12.58 | 12.7 | 12.48 | 67,200 |
June 09, 2025 | 12.6 | 12.49 | 12.49 | 12.73 | 12.2 | 88,700 |
June 06, 2025 | 12.48 | 12.52 | 12.52 | 12.73 | 12.29 | 100,400 |
June 05, 2025 | 12.71 | 12.38 | 12.38 | 12.76 | 12.38 | 69,113 |
June 04, 2025 | 12.85 | 12.7 | 12.7 | 13.18 | 12.69 | 103,000 |
June 03, 2025 | 12.49 | 12.85 | 12.85 | 12.98 | 12.49 | 124,044 |
June 02, 2025 | 13.08 | 12.45 | 12.45 | 13.12 | 12.27 | 169,300 |
May 30, 2025 | 12.67 | 13.05 | 13.05 | 13.13 | 12.07 | 236,300 |
May 29, 2025 | 12.77 | 12.7 | 12.65 | 12.82 | 12.5 | 106,004 |
May 28, 2025 | 13.38 | 12.71 | 12.66 | 13.5 | 12.67 | 113,709 |
May 27, 2025 | 12.79 | 13.37 | 13.32 | 13.53 | 12.79 | 173,219 |
May 23, 2025 | 12.96 | 12.66 | 12.62 | 13.21 | 12.66 | 133,630 |
May 22, 2025 | 12.64 | 13.2 | 13.15 | 13.26 | 12.64 | 117,614 |
May 21, 2025 | 13.01 | 12.73 | 12.68 | 13.13 | 12.58 | 100,700 |
May 20, 2025 | 13.17 | 13.25 | 13.25 | 13.64 | 13.05 | 97,329 |
May 19, 2025 | 13.06 | 13.18 | 13.18 | 13.71 | 13.06 | 284,932 |
May 16, 2025 | 12.62 | 13.39 | 13.39 | 13.43 | 12.53 | 152,364 |
May 15, 2025 | 12.5 | 12.61 | 12.61 | 12.71 | 12.26 | 100,398 |
May 14, 2025 | 12.13 | 12.56 | 12.56 | 12.66 | 11.99 | 143,572 |
May 13, 2025 | 11.94 | 12.13 | 12.13 | 12.25 | 11.69 | 131,577 |
May 12, 2025 | 12.57 | 11.86 | 11.86 | 12.71 | 11.15 | 229,900 |
May 09, 2025 | 12.07 | 12.27 | 12.27 | 12.93 | 12.06 | 145,300 |
May 08, 2025 | 11.38 | 11.88 | 11.88 | 13.04 | 11.21 | 371,700 |
May 07, 2025 | 10.5 | 11.18 | 11.18 | 11.29 | 9.83 | 1.07M |
May 06, 2025 | 11.63 | 11.97 | 11.97 | 12.06 | 11.2 | 288,300 |
May 05, 2025 | 11.77 | 11.78 | 11.78 | 12.22 | 11.57 | 117,600 |
May 02, 2025 | 11.84 | 11.91 | 11.91 | 12.06 | 11.65 | 204,913 |
May 01, 2025 | 12.37 | 11.71 | 11.71 | 12.56 | 11.69 | 129,400 |
April 30, 2025 | 12.5 | 12.37 | 12.37 | 12.9 | 11.83 | 256,180 |
April 29, 2025 | 12.14 | 12.35 | 12.35 | 12.64 | 12.07 | 160,500 |
April 28, 2025 | 12.31 | 12.14 | 12.14 | 12.81 | 11.74 | 285,837 |
April 25, 2025 | 12.64 | 12.26 | 12.26 | 12.64 | 12.21 | 77,511 |
April 24, 2025 | 12.65 | 12.67 | 12.67 | 13.26 | 12.06 | 166,800 |
April 23, 2025 | 12.76 | 12.71 | 12.71 | 13.3 | 12.7 | 159,000 |
April 22, 2025 | 12.75 | 12.4 | 12.4 | 13.78 | 12.26 | 223,700 |
April 21, 2025 | 13.15 | 12.38 | 12.38 | 13.42 | 12.18 | 124,646 |
April 17, 2025 | 14.23 | 13.43 | 13.43 | 14.56 | 13.11 | 133,300 |
April 16, 2025 | 14.27 | 14.19 | 14.19 | 14.81 | 14 | 89,544 |
April 15, 2025 | 14.25 | 14.48 | 14.48 | 15.23 | 14.1 | 100,504 |
April 14, 2025 | 14.42 | 14.25 | 14.25 | 15.29 | 14.14 | 139,900 |
April 11, 2025 | 14.01 | 14.14 | 14.14 | 14.77 | 13.02 | 208,200 |
April 10, 2025 | 14.76 | 13.82 | 13.82 | 14.76 | 13.14 | 194,462 |
April 09, 2025 | 13.92 | 15.3 | 15.3 | 15.37 | 13.7 | 134,600 |
April 08, 2025 | 14.52 | 13.86 | 13.86 | 14.59 | 13.15 | 242,100 |
April 07, 2025 | 13.8 | 14.18 | 14.18 | 14.41 | 13.35 | 153,400 |
April 04, 2025 | 13.88 | 14.32 | 14.32 | 14.47 | 13.12 | 183,916 |