14.74
-0.32(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 15.12 | 14.74 | 14.74 | 15.12 | 14.64 | 2.23M |
| June 27, 2025 | 15.55 | 15.06 | 15.06 | 15.58 | 14.89 | 3.85M |
| June 26, 2025 | 15.27 | 15.51 | 15.51 | 15.57 | 15.24 | 2.26M |
| June 25, 2025 | 14.98 | 15.19 | 15.19 | 15.33 | 14.85 | 2.39M |
| June 24, 2025 | 14.5 | 14.7 | 14.7 | 14.83 | 14.5 | 3.01M |
| June 23, 2025 | 13.97 | 14.39 | 14.39 | 14.8 | 13.95 | 4.48M |
| June 20, 2025 | 13.58 | 14.02 | 14.02 | 14.14 | 13.51 | 3.81M |
| June 18, 2025 | 13.51 | 13.51 | 13.51 | 13.74 | 13.48 | 795,604 |
| June 17, 2025 | 13.67 | 13.6 | 13.6 | 13.81 | 13.54 | 698,000 |
| June 16, 2025 | 13.61 | 13.8 | 13.8 | 13.9 | 13.52 | 871,800 |
| June 13, 2025 | 13.54 | 13.56 | 13.56 | 13.7 | 13.4 | 980,360 |
| June 12, 2025 | 13.79 | 13.75 | 13.75 | 13.98 | 13.57 | 1.22M |
| June 11, 2025 | 13.63 | 14.01 | 14.01 | 14.06 | 13.56 | 1.52M |
| June 10, 2025 | 13.61 | 13.65 | 13.65 | 13.75 | 13.54 | 1.36M |
| June 09, 2025 | 13.79 | 13.59 | 13.59 | 13.8 | 13.57 | 941,621 |
| June 06, 2025 | 13.44 | 13.62 | 13.62 | 13.64 | 13.44 | 1.07M |
| June 05, 2025 | 13.21 | 13.25 | 13.25 | 13.3 | 12.88 | 732,000 |
| June 04, 2025 | 12.99 | 13.04 | 13.04 | 13.3 | 12.9 | 1.66M |
| June 03, 2025 | 12.84 | 12.95 | 12.95 | 13.07 | 12.7 | 830,807 |
| June 02, 2025 | 13.11 | 12.89 | 12.89 | 13.25 | 12.81 | 1.52M |
| May 30, 2025 | 13.1 | 13.11 | 13.11 | 13.22 | 12.92 | 1.3M |
| May 29, 2025 | 13.21 | 13.17 | 13.17 | 13.21 | 12.99 | 848,800 |
| May 28, 2025 | 13.35 | 13.06 | 13.06 | 13.35 | 13 | 702,900 |
| May 27, 2025 | 13.2 | 13.41 | 13.41 | 13.44 | 13.13 | 874,101 |
| May 23, 2025 | 12.99 | 13.05 | 13.05 | 13.18 | 12.99 | 781,882 |
| May 22, 2025 | 13.48 | 13.19 | 13.19 | 13.48 | 13.12 | 781,400 |
| May 21, 2025 | 13.72 | 13.54 | 13.54 | 13.82 | 13.5 | 1.05M |
| May 20, 2025 | 13.55 | 13.88 | 13.88 | 13.97 | 13.5 | 1.9M |
| May 19, 2025 | 13.14 | 13.52 | 13.52 | 13.54 | 13.06 | 1.33M |
| May 16, 2025 | 13.58 | 13.27 | 13.27 | 13.6 | 13.26 | 973,223 |
| May 15, 2025 | 13.6 | 13.66 | 13.66 | 13.73 | 13.49 | 1.63M |
| May 14, 2025 | 13.78 | 13.74 | 13.74 | 13.86 | 13.64 | 1.05M |
| May 13, 2025 | 13.93 | 13.78 | 13.78 | 13.99 | 13.73 | 858,426 |
| May 12, 2025 | 14.04 | 13.79 | 13.79 | 14.34 | 13.63 | 2.15M |
| May 09, 2025 | 13.2 | 13.44 | 13.44 | 13.45 | 13.08 | 1.15M |
| May 08, 2025 | 13.04 | 13.09 | 13.09 | 13.23 | 12.89 | 1.98M |
| May 07, 2025 | 13.26 | 12.87 | 12.87 | 13.3 | 12.8 | 1.21M |
| May 06, 2025 | 13.17 | 13.15 | 13.15 | 13.39 | 13.05 | 914,692 |
| May 05, 2025 | 13.12 | 13.25 | 13.25 | 13.49 | 13.03 | 1.15M |
| May 02, 2025 | 13.11 | 13.22 | 13.22 | 13.33 | 12.84 | 1.64M |
| May 01, 2025 | 12.64 | 12.81 | 12.81 | 13.21 | 12.64 | 1.59M |
| April 30, 2025 | 12.7 | 12.66 | 12.66 | 12.85 | 12.29 | 2.26M |
| April 29, 2025 | 11.98 | 12.15 | 12.15 | 12.23 | 11.93 | 1.85M |
| April 28, 2025 | 11.85 | 11.97 | 11.97 | 12.18 | 11.83 | 1.01M |
| April 25, 2025 | 11.81 | 11.93 | 11.93 | 11.98 | 11.7 | 1.41M |
| April 24, 2025 | 11.25 | 11.93 | 11.93 | 12.05 | 11.13 | 1.7M |
| April 23, 2025 | 11.53 | 11.23 | 11.23 | 11.85 | 11.14 | 1.75M |
| April 22, 2025 | 10.95 | 11.33 | 11.33 | 11.37 | 10.89 | 1.28M |
| April 21, 2025 | 10.86 | 10.78 | 10.78 | 10.95 | 10.7 | 934,436 |
| April 17, 2025 | 10.84 | 10.95 | 10.95 | 11.08 | 10.83 | 695,772 |
| April 16, 2025 | 10.82 | 10.82 | 10.82 | 10.92 | 10.65 | 863,200 |
| April 15, 2025 | 10.88 | 10.8 | 10.8 | 11.04 | 10.77 | 1.09M |
| April 14, 2025 | 10.84 | 10.98 | 10.98 | 11.08 | 10.77 | 1.65M |
| April 11, 2025 | 10.29 | 10.65 | 10.65 | 10.65 | 10.03 | 1.34M |
| April 10, 2025 | 10.25 | 10.27 | 10.27 | 10.45 | 9.89 | 1.85M |
| April 09, 2025 | 9.49 | 10.53 | 10.53 | 10.68 | 9.23 | 3.08M |
| April 08, 2025 | 10.41 | 9.62 | 9.62 | 10.67 | 9.52 | 2.44M |
| April 07, 2025 | 10.06 | 10.29 | 10.29 | 11.06 | 9.78 | 2.27M |
| April 04, 2025 | 10.64 | 10.53 | 10.53 | 10.84 | 9.95 | 2.94M |
| April 03, 2025 | 11.2 | 11.21 | 11.21 | 11.55 | 11.01 | 1.74M |