14.66
+0.18(+1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.57 | 14.66 | 14.66 | 14.78 | 14.36 | 392,200 |
September 04, 2025 | 14.32 | 14.48 | 14.48 | 14.59 | 14.22 | 246,565 |
September 03, 2025 | 14.25 | 14.29 | 14.29 | 14.44 | 14.03 | 330,607 |
September 02, 2025 | 14.24 | 14.33 | 14.33 | 14.6 | 13.95 | 367,600 |
August 29, 2025 | 14.68 | 14.58 | 14.58 | 14.76 | 14.42 | 319,238 |
August 28, 2025 | 15 | 14.83 | 14.83 | 15.04 | 14.67 | 302,501 |
August 27, 2025 | 14.61 | 15 | 15 | 15.03 | 14.61 | 517,000 |
August 26, 2025 | 14.94 | 14.68 | 14.68 | 14.94 | 14.52 | 383,700 |
August 25, 2025 | 14.67 | 14.94 | 14.94 | 15.06 | 14.45 | 509,800 |
August 22, 2025 | 14 | 14.84 | 14.84 | 14.91 | 13.86 | 757,933 |
August 21, 2025 | 13.51 | 13.83 | 13.83 | 13.83 | 13.5 | 319,708 |
August 20, 2025 | 14 | 13.81 | 13.81 | 14.09 | 13.64 | 385,800 |
August 19, 2025 | 13.63 | 13.99 | 13.99 | 14 | 13.53 | 350,000 |
August 18, 2025 | 13.64 | 13.7 | 13.7 | 13.94 | 13.38 | 387,942 |
August 15, 2025 | 13.33 | 13.5 | 13.5 | 13.56 | 13.02 | 465,100 |
August 14, 2025 | 13.56 | 13.27 | 13.27 | 13.62 | 13.08 | 285,300 |
August 13, 2025 | 13.39 | 13.57 | 13.57 | 13.7 | 13.25 | 373,132 |
August 12, 2025 | 13 | 13.32 | 13.32 | 13.52 | 12.97 | 289,049 |
August 11, 2025 | 12.45 | 12.85 | 12.85 | 12.92 | 12.3 | 416,024 |
August 08, 2025 | 12.4 | 12.36 | 12.36 | 12.61 | 12.04 | 381,704 |
August 07, 2025 | 13.02 | 12.33 | 12.33 | 13.16 | 12.06 | 490,528 |
August 06, 2025 | 13.61 | 13.05 | 13.05 | 13.63 | 12.99 | 682,208 |
August 05, 2025 | 12.28 | 13.63 | 13.63 | 13.67 | 12.21 | 1.13M |
August 04, 2025 | 12.78 | 12.35 | 12.35 | 13.19 | 11.52 | 454,600 |
August 01, 2025 | 11.67 | 11.73 | 11.73 | 11.94 | 11.37 | 293,800 |
July 31, 2025 | 12.01 | 11.95 | 11.95 | 12.07 | 11.66 | 288,761 |
July 30, 2025 | 12.01 | 11.88 | 11.88 | 12.14 | 11.74 | 288,727 |
July 29, 2025 | 11.92 | 11.91 | 11.91 | 12.01 | 11.58 | 249,300 |
July 28, 2025 | 12.24 | 11.93 | 11.93 | 12.39 | 11.72 | 247,300 |
July 25, 2025 | 12.15 | 12.19 | 12.19 | 12.31 | 11.91 | 491,313 |
July 24, 2025 | 12.75 | 12.13 | 12.13 | 12.75 | 12.11 | 269,500 |
July 23, 2025 | 12.75 | 12.91 | 12.91 | 13.06 | 12.58 | 302,729 |
July 22, 2025 | 12.4 | 12.66 | 12.66 | 12.73 | 12.19 | 251,200 |
July 21, 2025 | 12.5 | 12.34 | 12.34 | 12.61 | 12.32 | 130,200 |
July 18, 2025 | 12.64 | 12.45 | 12.45 | 12.67 | 12.38 | 123,900 |
July 17, 2025 | 12.51 | 12.51 | 12.51 | 12.64 | 12.35 | 208,000 |
July 16, 2025 | 12.59 | 12.46 | 12.46 | 12.67 | 12.29 | 219,108 |
July 15, 2025 | 12.86 | 12.44 | 12.44 | 12.98 | 12.42 | 183,419 |
July 14, 2025 | 12.7 | 12.88 | 12.88 | 13 | 12.06 | 194,030 |
July 11, 2025 | 13.18 | 12.86 | 12.86 | 13.27 | 12.83 | 214,100 |
July 10, 2025 | 13.16 | 13.35 | 13.35 | 13.66 | 13.06 | 451,900 |
July 09, 2025 | 13.13 | 13.16 | 13.16 | 13.21 | 12.96 | 446,303 |
July 08, 2025 | 12.76 | 13.03 | 13.03 | 13.28 | 12.62 | 565,100 |
July 07, 2025 | 12.66 | 12.67 | 12.67 | 12.81 | 12.42 | 205,034 |
July 03, 2025 | 12.69 | 12.79 | 12.79 | 12.92 | 12.65 | 137,421 |
July 02, 2025 | 12.3 | 12.64 | 12.64 | 12.71 | 12.24 | 281,100 |
July 01, 2025 | 11.51 | 12.28 | 12.28 | 12.41 | 11.51 | 593,311 |
June 30, 2025 | 11.59 | 11.67 | 11.67 | 11.74 | 11.47 | 275,406 |
June 27, 2025 | 11.38 | 11.59 | 11.59 | 11.71 | 11.29 | 878,400 |
June 26, 2025 | 11.17 | 11.3 | 11.3 | 11.45 | 10.94 | 242,800 |
June 25, 2025 | 11.23 | 11.08 | 11.08 | 11.23 | 10.98 | 304,821 |
June 24, 2025 | 11.29 | 11.2 | 11.2 | 11.42 | 10.55 | 344,000 |
June 23, 2025 | 11.03 | 11.1 | 11.1 | 11.14 | 10.56 | 301,100 |
June 20, 2025 | 11.03 | 11.14 | 11.14 | 11.29 | 10.92 | 282,128 |
June 18, 2025 | 10.83 | 10.86 | 10.86 | 11.03 | 10.82 | 168,400 |
June 17, 2025 | 10.94 | 10.88 | 10.88 | 11.22 | 10.56 | 249,504 |
June 16, 2025 | 10.78 | 11.07 | 11.07 | 11.09 | 10.74 | 202,121 |
June 13, 2025 | 10.87 | 10.6 | 10.6 | 10.96 | 10.46 | 287,510 |
June 12, 2025 | 11.11 | 11.16 | 11.16 | 11.29 | 11.02 | 194,203 |
June 11, 2025 | 11.48 | 11.24 | 11.24 | 11.61 | 11.23 | 353,100 |