13.82
+0.27(+1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.87 | 13.55 | 13.55 | 14.08 | 13.44 | 143,300 |
September 04, 2025 | 14.01 | 13.85 | 13.85 | 14.11 | 13.81 | 107,000 |
September 03, 2025 | 13.98 | 13.96 | 13.96 | 14.24 | 13.85 | 136,911 |
September 02, 2025 | 14 | 13.92 | 13.92 | 14 | 13.71 | 119,300 |
August 29, 2025 | 14.01 | 14.03 | 14.03 | 14.26 | 13.9 | 118,900 |
August 28, 2025 | 14.29 | 14.02 | 14.02 | 14.29 | 13.81 | 149,135 |
August 27, 2025 | 13.92 | 14.26 | 14.26 | 14.32 | 13.88 | 90,320 |
August 26, 2025 | 14.07 | 13.97 | 13.97 | 14.07 | 13.64 | 236,900 |
August 25, 2025 | 14.19 | 14.09 | 14.09 | 14.4 | 13.98 | 227,800 |
August 22, 2025 | 13.67 | 14.29 | 14.29 | 14.42 | 13.67 | 224,200 |
August 21, 2025 | 13.6 | 13.57 | 13.57 | 13.79 | 13.41 | 119,014 |
August 20, 2025 | 14.13 | 13.65 | 13.65 | 14.26 | 13.62 | 176,330 |
August 19, 2025 | 13.37 | 14.15 | 14.15 | 14.25 | 13.37 | 275,400 |
August 18, 2025 | 13.31 | 13.38 | 13.38 | 13.61 | 13.27 | 248,226 |
August 15, 2025 | 13.14 | 13.19 | 13.19 | 13.41 | 13.01 | 144,148 |
August 14, 2025 | 13.41 | 13.03 | 13.03 | 13.48 | 12.9 | 192,507 |
August 13, 2025 | 13.22 | 13.7 | 13.7 | 13.84 | 13.22 | 156,654 |
August 12, 2025 | 12.9 | 13.19 | 13.19 | 13.39 | 12.85 | 159,731 |
August 11, 2025 | 12.92 | 12.83 | 12.83 | 13.16 | 12.74 | 144,318 |
August 08, 2025 | 12.74 | 12.85 | 12.85 | 13.16 | 12.7 | 157,600 |
August 07, 2025 | 13.06 | 12.74 | 12.74 | 13.34 | 12.69 | 270,500 |
August 06, 2025 | 13.07 | 12.96 | 12.96 | 13.1 | 12.64 | 233,200 |
August 05, 2025 | 13.51 | 13.07 | 13.07 | 15.11 | 13 | 491,537 |
August 04, 2025 | 13.67 | 13.51 | 13.51 | 13.85 | 13.46 | 145,100 |
August 01, 2025 | 13.73 | 13.75 | 13.75 | 13.88 | 13.39 | 201,903 |
July 31, 2025 | 13.87 | 13.77 | 13.77 | 14.07 | 13.74 | 157,900 |
July 30, 2025 | 14.32 | 14.02 | 14.02 | 14.5 | 13.86 | 132,600 |
July 29, 2025 | 14.54 | 14.32 | 14.32 | 14.63 | 14.26 | 157,600 |
July 28, 2025 | 14.92 | 14.54 | 14.54 | 15.1 | 14.54 | 164,100 |
July 25, 2025 | 15.2 | 14.9 | 14.9 | 15.2 | 14.71 | 200,800 |
July 24, 2025 | 15.14 | 15.11 | 15.11 | 15.31 | 14.93 | 264,347 |
July 23, 2025 | 14.65 | 15.21 | 15.21 | 15.37 | 14.57 | 250,700 |
July 22, 2025 | 13.96 | 14.49 | 14.49 | 14.65 | 13.95 | 190,551 |
July 21, 2025 | 13.25 | 13.79 | 13.79 | 14.05 | 13.25 | 341,036 |
July 18, 2025 | 13.51 | 13.24 | 13.24 | 13.63 | 13.18 | 179,401 |
July 17, 2025 | 13.61 | 13.44 | 13.44 | 13.84 | 13.38 | 336,239 |
July 16, 2025 | 13.76 | 13.57 | 13.57 | 13.85 | 13.39 | 256,149 |
July 15, 2025 | 14.34 | 13.69 | 13.69 | 14.34 | 13.69 | 251,415 |
July 14, 2025 | 14.38 | 14.34 | 14.34 | 14.4 | 14.04 | 195,604 |
July 11, 2025 | 14.5 | 14.4 | 14.43 | 14.68 | 14.39 | 149,292 |
July 10, 2025 | 15.16 | 14.68 | 14.68 | 15.46 | 14.65 | 153,700 |
July 09, 2025 | 15.32 | 15.15 | 15.15 | 15.32 | 14.78 | 135,133 |
July 08, 2025 | 14.7 | 15.22 | 15.22 | 15.33 | 14.62 | 249,200 |
July 07, 2025 | 14.54 | 14.64 | 14.64 | 14.64 | 14.23 | 173,311 |
July 03, 2025 | 14.59 | 14.58 | 14.58 | 14.75 | 14.47 | 104,800 |
July 02, 2025 | 14.6 | 14.62 | 14.62 | 14.9 | 14.24 | 193,542 |
July 01, 2025 | 14 | 14.67 | 14.67 | 14.76 | 13.91 | 226,547 |
June 30, 2025 | 13.59 | 14.05 | 14.05 | 14.25 | 13.52 | 177,500 |
June 27, 2025 | 13.49 | 13.57 | 13.57 | 13.76 | 13.22 | 193,900 |
June 26, 2025 | 13.15 | 13.42 | 13.42 | 13.45 | 13.05 | 205,204 |
June 25, 2025 | 13.65 | 13.12 | 13.12 | 13.65 | 12.95 | 242,031 |
June 24, 2025 | 13.46 | 13.7 | 13.7 | 13.8 | 13.09 | 322,800 |
June 23, 2025 | 14.03 | 13.31 | 13.31 | 14.12 | 13.14 | 598,498 |
June 20, 2025 | 14.24 | 14.13 | 14.13 | 14.28 | 13.75 | 733,831 |
June 18, 2025 | 13.81 | 14.17 | 14.17 | 14.91 | 13.56 | 412,509 |
June 17, 2025 | 13.45 | 13.49 | 13.49 | 13.78 | 13.24 | 248,300 |
June 16, 2025 | 13.12 | 13.54 | 13.54 | 13.63 | 12.94 | 258,479 |
June 13, 2025 | 12.95 | 12.98 | 12.98 | 13.27 | 12.85 | 155,706 |
June 12, 2025 | 13.15 | 13.16 | 13.16 | 13.23 | 12.95 | 107,900 |
June 11, 2025 | 13.64 | 13.28 | 13.28 | 13.68 | 13.25 | 223,500 |