13.58
-0.41(-2.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 14.61 | 13.99 | 13.99 | 14.63 | 13.25 | 2.08M |
June 27, 2025 | 14.57 | 14.61 | 14.61 | 15.03 | 14.2 | 1.77M |
June 26, 2025 | 14.51 | 14.5 | 14.5 | 14.7 | 14.31 | 755,300 |
June 25, 2025 | 14.72 | 14.45 | 14.45 | 14.81 | 14.1 | 922,137 |
June 24, 2025 | 13.75 | 14.48 | 14.48 | 14.51 | 13.67 | 1.88M |
June 23, 2025 | 12.8 | 13.4 | 13.4 | 13.42 | 12.51 | 1.4M |
June 20, 2025 | 12.82 | 12.85 | 12.85 | 13.05 | 12.6 | 1.33M |
June 18, 2025 | 12 | 12.58 | 12.58 | 12.71 | 12 | 1.13M |
June 17, 2025 | 12.07 | 11.95 | 11.95 | 12.1 | 11.6 | 1.6M |
June 16, 2025 | 12.38 | 12.3 | 12.3 | 12.69 | 12.23 | 1.02M |
June 13, 2025 | 12.27 | 12.21 | 12.21 | 12.43 | 12.09 | 1.35M |
June 12, 2025 | 13.71 | 12.56 | 12.56 | 13.85 | 12.46 | 2.59M |
June 11, 2025 | 13.94 | 13.9 | 13.9 | 14.28 | 13.65 | 950,400 |
June 10, 2025 | 13.88 | 13.93 | 13.93 | 14.09 | 13.46 | 1.12M |
June 09, 2025 | 14.41 | 13.89 | 13.89 | 14.45 | 13.35 | 1.49M |
June 06, 2025 | 13.84 | 14.18 | 14.18 | 14.23 | 13.8 | 1.37M |
June 05, 2025 | 13.5 | 13.55 | 13.55 | 14.03 | 13.37 | 1.17M |
June 04, 2025 | 13.38 | 13.49 | 13.49 | 14.11 | 13.11 | 1.49M |
June 03, 2025 | 13.15 | 13.14 | 13.14 | 13.34 | 12.9 | 1.11M |
June 02, 2025 | 12.55 | 13.2 | 13.2 | 13.32 | 12.45 | 1.52M |
May 30, 2025 | 12.78 | 12.67 | 12.67 | 12.97 | 12.4 | 1.08M |
May 29, 2025 | 13.41 | 12.94 | 12.94 | 13.54 | 12.59 | 1.25M |
May 28, 2025 | 13.48 | 13.21 | 13.21 | 13.7 | 12.92 | 1.65M |
May 27, 2025 | 12.4 | 13.03 | 13.03 | 13.09 | 12.24 | 2.39M |
May 23, 2025 | 11.46 | 11.98 | 11.98 | 12.34 | 11.41 | 875,118 |
May 22, 2025 | 11.36 | 11.73 | 11.73 | 11.92 | 11.26 | 795,900 |
May 21, 2025 | 12 | 11.33 | 11.33 | 12.1 | 11.16 | 1.09M |
May 20, 2025 | 12.04 | 12.21 | 12.21 | 12.48 | 11.9 | 804,548 |
May 19, 2025 | 11.36 | 11.89 | 11.89 | 11.93 | 11.36 | 669,311 |
May 16, 2025 | 11.45 | 11.81 | 11.81 | 11.88 | 11.4 | 761,500 |
May 15, 2025 | 12.05 | 11.39 | 11.39 | 12.15 | 11.24 | 2.04M |
May 14, 2025 | 12.47 | 12.1 | 12.1 | 12.6 | 11.91 | 1.03M |
May 13, 2025 | 12.26 | 12.43 | 12.43 | 12.64 | 12.2 | 1.26M |
May 12, 2025 | 12.44 | 12.16 | 12.16 | 12.52 | 12.04 | 1.41M |
May 09, 2025 | 11.74 | 11.64 | 11.64 | 11.98 | 11.3 | 972,400 |
May 08, 2025 | 11.39 | 11.61 | 11.61 | 12.3 | 11.31 | 2.04M |
May 07, 2025 | 10.9 | 10.84 | 10.84 | 11 | 10.01 | 1.99M |
May 06, 2025 | 9.64 | 9.7 | 9.7 | 9.84 | 9.43 | 611,400 |
May 05, 2025 | 9.84 | 9.86 | 9.86 | 9.92 | 9.72 | 511,615 |
May 02, 2025 | 9.55 | 9.93 | 9.93 | 10.07 | 9.55 | 677,254 |
May 01, 2025 | 9.56 | 9.6 | 9.6 | 9.72 | 9.29 | 507,200 |
April 30, 2025 | 9.26 | 9.35 | 9.35 | 9.51 | 9.07 | 856,447 |
April 29, 2025 | 9.59 | 9.48 | 9.48 | 9.65 | 9.37 | 389,300 |
April 28, 2025 | 9.22 | 9.5 | 9.5 | 9.5 | 9.17 | 465,504 |
April 25, 2025 | 9.29 | 9.27 | 9.27 | 9.6 | 9.26 | 483,406 |
April 24, 2025 | 8.89 | 9.37 | 9.37 | 9.38 | 8.86 | 1.11M |
April 23, 2025 | 8.87 | 8.86 | 8.86 | 9.05 | 8.54 | 1.39M |
April 22, 2025 | 8.12 | 8.44 | 8.44 | 8.49 | 7.99 | 574,345 |
April 21, 2025 | 8.23 | 7.98 | 7.98 | 8.41 | 7.81 | 671,429 |
April 17, 2025 | 8.35 | 8.3 | 8.3 | 8.49 | 8.22 | 479,174 |
April 16, 2025 | 8.42 | 8.35 | 8.35 | 8.44 | 8.18 | 446,988 |
April 15, 2025 | 8.25 | 8.49 | 8.49 | 8.54 | 8 | 448,588 |
April 14, 2025 | 8.66 | 8.27 | 8.27 | 8.74 | 8.21 | 697,700 |
April 11, 2025 | 8.28 | 8.47 | 8.46 | 8.51 | 7.92 | 750,030 |
April 10, 2025 | 8.44 | 8.33 | 8.33 | 8.52 | 8.11 | 846,726 |
April 09, 2025 | 7.83 | 8.66 | 8.66 | 8.82 | 7.63 | 1.3M |
April 08, 2025 | 8.19 | 7.92 | 7.92 | 8.5 | 7.72 | 1.22M |
April 07, 2025 | 7.62 | 8.16 | 7.91 | 8.59 | 7.54 | 1.62M |
April 04, 2025 | 8.11 | 8.27 | 8.27 | 8.36 | 7.59 | 1.74M |
April 03, 2025 | 9.1 | 8.96 | 8.96 | 9.35 | 8.95 | 984,300 |