13.88
+0.0253(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.95 | 13.85 | 13.85 | 14.14 | 13.65 | 626,608 |
September 04, 2025 | 13.68 | 13.85 | 13.85 | 13.88 | 13.65 | 388,800 |
September 03, 2025 | 13.54 | 13.65 | 13.65 | 14.05 | 13.51 | 769,100 |
September 02, 2025 | 13.43 | 13.61 | 13.61 | 13.61 | 13.29 | 799,749 |
August 29, 2025 | 13.52 | 13.54 | 13.54 | 13.56 | 13.39 | 667,155 |
August 28, 2025 | 13.51 | 13.47 | 13.47 | 13.67 | 13.43 | 615,539 |
August 27, 2025 | 13.24 | 13.42 | 13.42 | 13.43 | 13.24 | 595,199 |
August 26, 2025 | 13.26 | 13.28 | 13.28 | 13.34 | 13.19 | 724,100 |
August 25, 2025 | 13.4 | 13.29 | 13.29 | 13.49 | 13.28 | 474,300 |
August 22, 2025 | 13.23 | 13.42 | 13.42 | 13.58 | 13.19 | 623,100 |
August 21, 2025 | 13.03 | 13.21 | 13.21 | 13.21 | 12.91 | 414,531 |
August 20, 2025 | 13.13 | 13.1 | 13.1 | 13.25 | 12.95 | 518,032 |
August 19, 2025 | 13.55 | 13.11 | 13.11 | 13.6 | 13.05 | 476,800 |
August 18, 2025 | 13.78 | 13.58 | 13.58 | 13.78 | 13.46 | 222,112 |
August 15, 2025 | 13.72 | 13.76 | 13.76 | 13.77 | 13.54 | 587,300 |
August 14, 2025 | 13.77 | 13.78 | 13.63 | 13.89 | 13.69 | 231,600 |
August 13, 2025 | 13.97 | 13.92 | 13.76 | 14.01 | 13.85 | 260,400 |
August 12, 2025 | 13.56 | 13.86 | 13.86 | 14.03 | 13.55 | 445,828 |
August 11, 2025 | 13.68 | 13.49 | 13.49 | 13.75 | 13.45 | 389,236 |
August 08, 2025 | 13.82 | 13.65 | 13.65 | 13.87 | 13.62 | 261,550 |
August 07, 2025 | 13.8 | 13.78 | 13.78 | 13.95 | 13.73 | 303,352 |
August 06, 2025 | 13.86 | 13.76 | 13.76 | 13.91 | 13.73 | 381,100 |
August 05, 2025 | 13.8 | 13.84 | 13.84 | 13.85 | 13.52 | 572,384 |
August 04, 2025 | 13.54 | 13.8 | 13.8 | 13.93 | 13.53 | 538,742 |
August 01, 2025 | 12.76 | 13.34 | 13.34 | 13.52 | 12.68 | 1.28M |
July 31, 2025 | 14.1 | 13.95 | 13.95 | 14.26 | 13.92 | 562,706 |
July 30, 2025 | 14.04 | 14.11 | 14.11 | 14.2 | 13.95 | 573,000 |
July 29, 2025 | 13.8 | 14.06 | 14.06 | 14.11 | 13.75 | 546,629 |
July 28, 2025 | 13.72 | 13.71 | 13.71 | 13.79 | 13.64 | 482,323 |
July 25, 2025 | 13.54 | 13.7 | 13.7 | 13.71 | 13.46 | 301,439 |
July 24, 2025 | 13.66 | 13.53 | 13.53 | 13.7 | 13.52 | 319,400 |
July 23, 2025 | 13.53 | 13.67 | 13.67 | 13.69 | 13.5 | 289,523 |
July 22, 2025 | 13.38 | 13.48 | 13.48 | 13.59 | 13.38 | 310,800 |
July 21, 2025 | 13.91 | 13.42 | 13.42 | 13.91 | 13.39 | 495,300 |
July 18, 2025 | 13.9 | 13.87 | 13.87 | 14.44 | 13.81 | 1.49M |
July 17, 2025 | 13.48 | 13.88 | 13.88 | 13.98 | 13.41 | 487,613 |
July 16, 2025 | 13.4 | 13.5 | 13.5 | 13.58 | 13.29 | 343,100 |
July 15, 2025 | 13.45 | 13.37 | 13.37 | 13.48 | 13.32 | 426,129 |
July 14, 2025 | 13.64 | 13.41 | 13.41 | 13.65 | 13.39 | 392,976 |
July 11, 2025 | 13.84 | 13.66 | 13.66 | 13.86 | 13.65 | 266,324 |
July 10, 2025 | 14.01 | 13.88 | 13.88 | 14.04 | 13.76 | 506,800 |
July 09, 2025 | 14.18 | 14.03 | 14.03 | 14.19 | 13.99 | 407,538 |
July 08, 2025 | 14.43 | 14.18 | 14.18 | 14.43 | 14.16 | 316,800 |
July 07, 2025 | 14.38 | 14.33 | 14.33 | 14.51 | 14.24 | 499,149 |
July 03, 2025 | 14.34 | 14.49 | 14.49 | 14.52 | 14.34 | 179,101 |
July 02, 2025 | 14.23 | 14.3 | 14.3 | 14.38 | 14.16 | 380,550 |
July 01, 2025 | 14.07 | 14.18 | 14.18 | 14.34 | 13.99 | 564,525 |
June 30, 2025 | 13.84 | 14.06 | 14.06 | 14.11 | 13.8 | 569,600 |
June 27, 2025 | 13.76 | 13.72 | 13.72 | 14.02 | 13.71 | 1.31M |
June 26, 2025 | 13.72 | 13.77 | 13.77 | 13.84 | 13.63 | 360,549 |
June 25, 2025 | 13.87 | 13.63 | 13.63 | 13.87 | 13.6 | 374,628 |
June 24, 2025 | 13.8 | 13.79 | 13.79 | 13.95 | 13.74 | 397,300 |
June 23, 2025 | 13.9 | 13.68 | 13.68 | 13.91 | 13.52 | 339,236 |
June 20, 2025 | 14.08 | 13.87 | 13.87 | 14.12 | 13.81 | 764,815 |
June 18, 2025 | 13.74 | 14 | 14 | 14.03 | 13.72 | 815,749 |
June 17, 2025 | 13.94 | 13.75 | 13.75 | 13.97 | 13.65 | 425,246 |
June 16, 2025 | 13.76 | 13.98 | 13.98 | 14.02 | 13.73 | 494,709 |
June 13, 2025 | 13.69 | 13.61 | 13.61 | 13.8 | 13.54 | 613,400 |
June 12, 2025 | 13.59 | 13.83 | 13.83 | 13.89 | 13.53 | 640,872 |
June 11, 2025 | 13.66 | 13.96 | 13.96 | 13.97 | 13.66 | 485,900 |