13.37
-0.05(-0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.45 | 13.37 | 13.37 | 13.45 | 13.35 | 259,384 |
September 25, 2025 | 13.45 | 13.42 | 13.42 | 13.45 | 13.35 | 262,308 |
September 24, 2025 | 13.45 | 13.45 | 13.45 | 13.46 | 13.41 | 255,600 |
September 23, 2025 | 13.38 | 13.44 | 13.44 | 13.44 | 13.38 | 298,302 |
September 22, 2025 | 13.37 | 13.37 | 13.37 | 13.38 | 13.35 | 292,200 |
September 19, 2025 | 13.32 | 13.33 | 13.33 | 13.34 | 13.3 | 250,446 |
September 18, 2025 | 13.31 | 13.32 | 13.32 | 13.38 | 13.27 | 330,400 |
September 17, 2025 | 13.39 | 13.3 | 13.3 | 13.39 | 13.25 | 242,507 |
September 16, 2025 | 13.34 | 13.34 | 13.34 | 13.42 | 13.31 | 344,426 |
September 15, 2025 | 13.23 | 13.31 | 13.31 | 13.31 | 13.23 | 487,526 |
September 12, 2025 | 13.21 | 13.19 | 13.19 | 13.27 | 13.16 | 322,947 |
September 11, 2025 | 13.27 | 13.28 | 13.17 | 13.33 | 13.25 | 386,024 |
September 10, 2025 | 13.24 | 13.3 | 13.19 | 13.3 | 13.24 | 302,313 |
September 09, 2025 | 13.2 | 13.21 | 13.1 | 13.27 | 13.19 | 429,100 |
September 08, 2025 | 13.14 | 13.19 | 13.19 | 13.2 | 13.14 | 433,388 |
September 05, 2025 | 13.11 | 13.11 | 13.11 | 13.13 | 13.07 | 382,689 |
September 04, 2025 | 13.11 | 13.1 | 13.1 | 13.11 | 13.05 | 315,818 |
September 03, 2025 | 13.09 | 13.09 | 13.09 | 13.11 | 13.05 | 262,828 |
September 02, 2025 | 13.05 | 13.09 | 13.09 | 13.09 | 12.96 | 480,138 |
August 29, 2025 | 13.03 | 13.07 | 13.07 | 13.07 | 12.98 | 389,400 |
August 28, 2025 | 12.96 | 13.02 | 13.02 | 13.03 | 12.96 | 386,821 |
August 27, 2025 | 12.93 | 13 | 13 | 13 | 12.91 | 346,500 |
August 26, 2025 | 12.92 | 12.91 | 12.91 | 12.92 | 12.88 | 247,513 |
August 25, 2025 | 12.9 | 12.88 | 12.88 | 12.9 | 12.84 | 275,000 |
August 22, 2025 | 12.82 | 12.86 | 12.86 | 12.93 | 12.79 | 449,123 |
August 21, 2025 | 12.8 | 12.81 | 12.81 | 12.82 | 12.78 | 276,900 |
August 20, 2025 | 12.75 | 12.8 | 12.8 | 12.8 | 12.72 | 316,000 |
August 19, 2025 | 12.74 | 12.73 | 12.73 | 12.74 | 12.7 | 204,500 |
August 18, 2025 | 12.68 | 12.72 | 12.72 | 12.72 | 12.68 | 309,000 |
August 15, 2025 | 12.7 | 12.68 | 12.68 | 12.7 | 12.68 | 144,330 |
August 14, 2025 | 12.69 | 12.68 | 12.68 | 12.69 | 12.65 | 258,600 |
August 13, 2025 | 12.69 | 12.67 | 12.67 | 12.71 | 12.66 | 170,800 |
August 12, 2025 | 12.65 | 12.67 | 12.67 | 12.67 | 12.63 | 161,700 |
August 11, 2025 | 12.67 | 12.63 | 12.63 | 12.67 | 12.6 | 262,748 |
August 08, 2025 | 12.66 | 12.71 | 12.71 | 12.74 | 12.66 | 243,600 |
August 07, 2025 | 12.75 | 12.66 | 12.66 | 12.76 | 12.66 | 273,650 |
August 06, 2025 | 12.72 | 12.71 | 12.71 | 12.73 | 12.69 | 293,800 |
August 05, 2025 | 12.69 | 12.72 | 12.72 | 12.75 | 12.69 | 297,852 |
August 04, 2025 | 12.71 | 12.72 | 12.72 | 12.74 | 12.68 | 239,469 |
August 01, 2025 | 12.61 | 12.64 | 12.64 | 12.66 | 12.58 | 249,500 |
July 31, 2025 | 12.64 | 12.63 | 12.63 | 12.65 | 12.61 | 166,600 |
July 30, 2025 | 12.59 | 12.61 | 12.61 | 12.65 | 12.58 | 182,331 |
July 29, 2025 | 12.63 | 12.62 | 12.62 | 12.64 | 12.59 | 174,921 |
July 28, 2025 | 12.6 | 12.62 | 12.62 | 12.63 | 12.59 | 190,000 |
July 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.57 | 177,528 |
July 24, 2025 | 12.56 | 12.56 | 12.56 | 12.62 | 12.56 | 201,600 |
July 23, 2025 | 12.57 | 12.62 | 12.62 | 12.62 | 12.55 | 299,335 |
July 22, 2025 | 12.55 | 12.56 | 12.56 | 12.58 | 12.54 | 391,866 |
July 21, 2025 | 12.56 | 12.53 | 12.53 | 12.59 | 12.53 | 486,200 |
July 18, 2025 | 12.53 | 12.56 | 12.56 | 12.6 | 12.52 | 300,644 |
July 17, 2025 | 12.51 | 12.53 | 12.53 | 12.59 | 12.51 | 322,800 |
July 16, 2025 | 12.53 | 12.52 | 12.52 | 12.56 | 12.46 | 324,800 |
July 15, 2025 | 12.56 | 12.53 | 12.53 | 12.59 | 12.53 | 225,200 |
July 14, 2025 | 12.6 | 12.58 | 12.58 | 12.61 | 12.55 | 160,700 |
July 11, 2025 | 12.59 | 12.61 | 12.61 | 12.62 | 12.53 | 282,512 |
July 10, 2025 | 12.73 | 12.7 | 12.59 | 12.73 | 12.68 | 360,500 |
July 09, 2025 | 12.75 | 12.71 | 12.6 | 12.75 | 12.69 | 319,512 |
July 08, 2025 | 12.71 | 12.7 | 12.59 | 12.72 | 12.67 | 287,600 |
July 07, 2025 | 12.75 | 12.67 | 12.67 | 12.76 | 12.65 | 240,700 |
July 03, 2025 | 12.74 | 12.75 | 12.75 | 12.75 | 12.7 | 106,900 |