13.83
+0.27(+1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 13.77 | 13.56 | 13.56 | 13.79 | 13.43 | 2.08M |
October 17, 2025 | 13.77 | 13.79 | 13.79 | 13.82 | 13.62 | 1.24M |
October 16, 2025 | 14.01 | 13.82 | 13.82 | 14.01 | 13.82 | 601,742 |
October 15, 2025 | 14.05 | 13.98 | 13.98 | 14.1 | 13.96 | 595,509 |
October 14, 2025 | 13.93 | 14 | 14 | 14.04 | 13.9 | 395,215 |
October 13, 2025 | 14.19 | 14.15 | 14.02 | 14.22 | 14.13 | 613,811 |
October 10, 2025 | 14.24 | 14.11 | 13.98 | 14.24 | 14.08 | 903,555 |
October 09, 2025 | 14.23 | 14.22 | 14.09 | 14.25 | 14.19 | 587,216 |
October 08, 2025 | 14.22 | 14.19 | 14.19 | 14.23 | 14.18 | 471,043 |
October 07, 2025 | 14.2 | 14.2 | 14.2 | 14.22 | 14.19 | 808,699 |
October 06, 2025 | 14.15 | 14.2 | 14.2 | 14.22 | 14.15 | 670,980 |
October 03, 2025 | 14.14 | 14.15 | 14.15 | 14.17 | 14.12 | 394,000 |
October 02, 2025 | 14.06 | 14.15 | 14.15 | 14.15 | 14.06 | 507,484 |
October 01, 2025 | 14.12 | 14.13 | 14.13 | 14.14 | 14.11 | 530,924 |
September 30, 2025 | 14.05 | 14.12 | 14.12 | 14.12 | 14.05 | 518,459 |
September 29, 2025 | 14.07 | 14.05 | 14.05 | 14.07 | 14.03 | 345,200 |
September 26, 2025 | 14 | 14.04 | 14.04 | 14.04 | 13.98 | 579,200 |
September 25, 2025 | 13.93 | 14 | 14 | 14 | 13.9 | 410,580 |
September 24, 2025 | 14.02 | 13.9 | 13.9 | 14.02 | 13.9 | 327,133 |
September 23, 2025 | 13.97 | 13.98 | 13.98 | 14.02 | 13.97 | 433,255 |
September 22, 2025 | 13.93 | 13.94 | 13.94 | 13.97 | 13.93 | 459,100 |
September 19, 2025 | 13.97 | 13.95 | 13.95 | 14 | 13.95 | 263,500 |
September 18, 2025 | 13.98 | 13.98 | 13.98 | 14 | 13.93 | 347,300 |
September 17, 2025 | 13.99 | 13.96 | 13.96 | 14.02 | 13.95 | 331,014 |
September 16, 2025 | 14.01 | 13.98 | 13.98 | 14.04 | 13.91 | 494,706 |
September 15, 2025 | 14.01 | 14 | 14 | 14.06 | 13.99 | 523,268 |
September 12, 2025 | 13.98 | 13.97 | 13.97 | 13.98 | 13.92 | 627,317 |
September 11, 2025 | 14.05 | 14.06 | 13.93 | 14.09 | 14.02 | 560,923 |
September 10, 2025 | 14.08 | 14.05 | 14.05 | 14.09 | 14.04 | 504,724 |
September 09, 2025 | 14.07 | 14.06 | 14.06 | 14.08 | 14.04 | 400,109 |
September 08, 2025 | 14.03 | 14.05 | 14.05 | 14.06 | 14.02 | 574,900 |
September 05, 2025 | 13.99 | 14.01 | 14.01 | 14.03 | 13.98 | 622,229 |
September 04, 2025 | 13.97 | 13.97 | 13.97 | 14 | 13.93 | 589,226 |
September 03, 2025 | 13.9 | 13.96 | 13.96 | 13.99 | 13.9 | 787,321 |
September 02, 2025 | 13.8 | 13.9 | 13.9 | 13.94 | 13.79 | 893,300 |
August 29, 2025 | 13.83 | 13.86 | 13.86 | 13.86 | 13.81 | 343,621 |
August 28, 2025 | 13.82 | 13.85 | 13.85 | 13.85 | 13.8 | 518,100 |
August 27, 2025 | 13.8 | 13.79 | 13.79 | 13.81 | 13.79 | 381,000 |
August 26, 2025 | 13.79 | 13.8 | 13.8 | 13.8 | 13.77 | 416,539 |
August 25, 2025 | 13.75 | 13.74 | 13.74 | 13.79 | 13.74 | 466,100 |
August 22, 2025 | 13.71 | 13.74 | 13.74 | 13.74 | 13.69 | 379,500 |
August 21, 2025 | 13.69 | 13.7 | 13.7 | 13.72 | 13.64 | 406,207 |
August 20, 2025 | 13.64 | 13.7 | 13.7 | 13.7 | 13.64 | 658,610 |
August 19, 2025 | 13.65 | 13.64 | 13.64 | 13.67 | 13.64 | 296,400 |
August 18, 2025 | 13.65 | 13.66 | 13.66 | 13.68 | 13.65 | 450,008 |
August 15, 2025 | 13.66 | 13.61 | 13.61 | 13.68 | 13.61 | 315,602 |
August 14, 2025 | 13.53 | 13.62 | 13.62 | 13.65 | 13.53 | 395,034 |
August 13, 2025 | 13.64 | 13.62 | 13.62 | 13.72 | 13.6 | 557,371 |
August 12, 2025 | 13.55 | 13.61 | 13.61 | 13.61 | 13.55 | 394,800 |
August 11, 2025 | 13.61 | 13.58 | 13.58 | 13.62 | 13.56 | 330,434 |
August 08, 2025 | 13.69 | 13.71 | 13.71 | 13.73 | 13.68 | 448,245 |
August 07, 2025 | 13.74 | 13.68 | 13.68 | 13.74 | 13.68 | 452,276 |
August 06, 2025 | 13.69 | 13.72 | 13.72 | 13.72 | 13.66 | 424,900 |
August 05, 2025 | 13.66 | 13.67 | 13.67 | 13.69 | 13.62 | 661,642 |
August 04, 2025 | 13.59 | 13.58 | 13.58 | 13.62 | 13.52 | 733,200 |
August 01, 2025 | 13.5 | 13.56 | 13.56 | 13.57 | 13.48 | 552,900 |
July 31, 2025 | 13.59 | 13.5 | 13.5 | 13.59 | 13.49 | 881,942 |
July 30, 2025 | 13.54 | 13.52 | 13.52 | 13.54 | 13.47 | 622,965 |
July 29, 2025 | 13.54 | 13.5 | 13.5 | 13.57 | 13.48 | 417,700 |
July 28, 2025 | 13.51 | 13.55 | 13.55 | 13.55 | 13.5 | 392,213 |