14.30
-0.44(-2.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.69 | 14.3 | 14.3 | 14.83 | 14.22 | 29,456 |
September 04, 2025 | 14.4 | 14.74 | 14.74 | 14.75 | 14.29 | 33,013 |
September 03, 2025 | 15.17 | 14.5 | 14.5 | 15.17 | 14.4 | 27,400 |
September 02, 2025 | 15.26 | 15.22 | 15.22 | 15.89 | 15 | 29,611 |
August 29, 2025 | 15.77 | 15.58 | 15.58 | 15.95 | 15.49 | 26,527 |
August 28, 2025 | 15.56 | 15.74 | 15.74 | 15.92 | 15.37 | 43,500 |
August 27, 2025 | 16.15 | 15.52 | 15.52 | 16.36 | 15.51 | 27,400 |
August 26, 2025 | 15.72 | 16.12 | 16.12 | 16.16 | 15.52 | 30,424 |
August 25, 2025 | 15.42 | 15.64 | 15.64 | 15.74 | 15.28 | 32,900 |
August 22, 2025 | 14.87 | 15.57 | 15.57 | 15.71 | 14.87 | 60,719 |
August 21, 2025 | 14.86 | 14.73 | 14.73 | 15.24 | 14.68 | 24,700 |
August 20, 2025 | 15.1 | 14.89 | 14.89 | 15.71 | 14.79 | 40,320 |
August 19, 2025 | 15.7 | 15.18 | 15.18 | 15.85 | 15.13 | 45,200 |
August 18, 2025 | 15.79 | 15.61 | 15.61 | 16.16 | 15.49 | 63,858 |
August 15, 2025 | 15.76 | 15.61 | 15.61 | 15.76 | 15.01 | 82,100 |
August 14, 2025 | 16.15 | 15.72 | 15.72 | 16.58 | 15.7 | 87,500 |
August 13, 2025 | 16.22 | 16.11 | 16.11 | 17.12 | 16 | 75,518 |
August 12, 2025 | 14.05 | 16.06 | 16.06 | 16.26 | 13.8 | 279,200 |
August 11, 2025 | 13.43 | 13.74 | 13.74 | 14.49 | 13.41 | 196,900 |
August 08, 2025 | 12.67 | 13.25 | 13.25 | 13.98 | 12.52 | 508,558 |
August 07, 2025 | 18.18 | 18.62 | 18.62 | 18.8 | 17.27 | 48,161 |
August 06, 2025 | 17.98 | 18 | 18 | 18.39 | 17.95 | 23,653 |
August 05, 2025 | 18.65 | 17.9 | 17.9 | 18.65 | 17.81 | 41,300 |
August 04, 2025 | 19.03 | 18.69 | 18.69 | 19.09 | 18.58 | 25,301 |
August 01, 2025 | 19.11 | 18.75 | 18.75 | 19.41 | 18.32 | 29,011 |
July 31, 2025 | 20.45 | 19.41 | 19.41 | 20.54 | 19.41 | 30,345 |
July 30, 2025 | 20.86 | 20.62 | 20.62 | 21.21 | 20.5 | 34,300 |
July 29, 2025 | 21.25 | 20.89 | 20.89 | 21.25 | 20.85 | 23,819 |
July 28, 2025 | 21.57 | 20.98 | 20.98 | 21.57 | 20.67 | 28,400 |
July 25, 2025 | 20.79 | 21 | 21 | 21.06 | 20.07 | 19,715 |
July 24, 2025 | 21.29 | 20.55 | 20.55 | 21.29 | 20.55 | 22,528 |
July 23, 2025 | 21.03 | 21.29 | 21.29 | 21.38 | 20.76 | 12,900 |
July 22, 2025 | 21.06 | 20.97 | 20.97 | 21.16 | 20.75 | 24,700 |
July 21, 2025 | 21.73 | 20.85 | 20.85 | 21.73 | 20.81 | 20,817 |
July 18, 2025 | 22.03 | 21.56 | 21.56 | 22.03 | 21.29 | 43,300 |
July 17, 2025 | 21.86 | 21.8 | 21.8 | 22.2 | 21.57 | 54,508 |
July 16, 2025 | 21.65 | 21.79 | 21.79 | 21.86 | 21.19 | 48,726 |
July 15, 2025 | 22.05 | 21.62 | 21.62 | 22.23 | 21.37 | 40,854 |
July 14, 2025 | 22.14 | 21.99 | 21.99 | 22.14 | 21.46 | 47,600 |
July 11, 2025 | 23 | 22.14 | 22.14 | 23 | 22.07 | 56,610 |
July 10, 2025 | 22.68 | 23 | 23 | 23.41 | 22.68 | 29,900 |
July 09, 2025 | 23.3 | 22.81 | 22.81 | 23.3 | 22.68 | 45,482 |
July 08, 2025 | 24 | 23.12 | 23.12 | 24 | 23 | 60,100 |
July 07, 2025 | 24.84 | 24.3 | 24.3 | 25.5 | 24.09 | 62,500 |
July 03, 2025 | 24.45 | 25.11 | 25.11 | 25.37 | 24.45 | 16,710 |
July 02, 2025 | 23.99 | 24.43 | 24.43 | 24.46 | 23.9 | 60,840 |
July 01, 2025 | 23.51 | 23.97 | 23.97 | 24.42 | 23.51 | 44,900 |
June 30, 2025 | 23.33 | 23.72 | 23.72 | 23.82 | 23.33 | 49,814 |
June 27, 2025 | 23.72 | 23.32 | 23.32 | 24.04 | 23.22 | 154,433 |
June 26, 2025 | 22.92 | 23.72 | 23.72 | 23.86 | 22.92 | 32,844 |
June 25, 2025 | 23.31 | 22.92 | 22.92 | 23.31 | 22.88 | 19,811 |
June 24, 2025 | 23.36 | 23.34 | 23.34 | 23.51 | 23.21 | 17,800 |
June 23, 2025 | 23.11 | 23.06 | 23.06 | 23.27 | 22.57 | 35,407 |
June 20, 2025 | 23.19 | 22.95 | 22.95 | 23.31 | 22.75 | 55,924 |
June 18, 2025 | 22.99 | 22.9 | 22.9 | 23.11 | 22.61 | 39,800 |
June 17, 2025 | 22.76 | 22.83 | 22.83 | 23.2 | 22.66 | 75,741 |
June 16, 2025 | 22.61 | 23.03 | 23.03 | 23.08 | 22.61 | 131,700 |
June 13, 2025 | 22.51 | 22.33 | 22.33 | 22.85 | 22.33 | 36,200 |
June 12, 2025 | 22.37 | 22.83 | 22.83 | 23.2 | 22.37 | 33,746 |
June 11, 2025 | 22.13 | 22.53 | 22.53 | 22.83 | 21.81 | 69,149 |