14.50
-0.21(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.74 | 14.7 | 14.7 | 15 | 14.5 | 54,300 |
| August 14, 2025 | 14.4 | 14.71 | 14.71 | 15.41 | 14.4 | 8,837 |
| August 13, 2025 | 14.42 | 14.29 | 14.29 | 14.44 | 14.24 | 10,600 |
| August 12, 2025 | 13.85 | 14.18 | 14.18 | 14.35 | 13.85 | 4,762 |
| August 11, 2025 | 13.8 | 13.8 | 13.8 | 14.14 | 13.8 | 1,900 |
| August 08, 2025 | 13.9 | 13.9 | 13.9 | 14.05 | 13.8 | 2,616 |
| August 07, 2025 | 14.15 | 14.2 | 14.2 | 14.38 | 14.1 | 3,112 |
| August 06, 2025 | 14.57 | 14.58 | 14.58 | 14.58 | 14.57 | 1,300 |
| August 05, 2025 | 14.25 | 14.65 | 14.65 | 14.65 | 14.25 | 4,700 |
| August 04, 2025 | 13.92 | 14.51 | 14.51 | 14.53 | 13.92 | 4,000 |
| August 01, 2025 | 14.24 | 14.46 | 14.46 | 14.46 | 14.24 | 2,000 |
| July 31, 2025 | 14.25 | 14.26 | 14.26 | 14.26 | 14 | 4,800 |
| July 30, 2025 | 14.58 | 14.48 | 14.48 | 14.58 | 14.45 | 9,535 |
| July 29, 2025 | 14.8 | 14.45 | 14.45 | 14.8 | 14.1 | 8,600 |
| July 28, 2025 | 14.75 | 14.4 | 14.4 | 14.96 | 14.3 | 6,200 |
| July 25, 2025 | 14.21 | 14.7 | 14.7 | 14.7 | 14.21 | 6,911 |
| July 24, 2025 | 14.74 | 14.21 | 14.21 | 14.74 | 14.21 | 4,800 |
| July 23, 2025 | 14.65 | 14.68 | 14.68 | 14.7 | 14.22 | 12,019 |
| July 22, 2025 | 13.61 | 13.8 | 13.8 | 15.08 | 13.02 | 9,217 |
| July 21, 2025 | 14.5 | 13.9 | 13.9 | 15.13 | 13.9 | 5,925 |
| July 18, 2025 | 13.92 | 14.51 | 14.51 | 14.71 | 13.91 | 7,300 |
| July 17, 2025 | 14.36 | 14.19 | 14.19 | 14.97 | 14.02 | 14,900 |
| July 16, 2025 | 15.02 | 14.63 | 14.63 | 15.47 | 14.36 | 17,600 |
| July 15, 2025 | 14.85 | 14.78 | 14.78 | 14.85 | 13.83 | 17,800 |
| July 14, 2025 | 16.14 | 14.85 | 14.85 | 16.14 | 14.25 | 19,900 |
| July 11, 2025 | 16.01 | 15.58 | 15.58 | 16.19 | 15.26 | 15,358 |
| July 10, 2025 | 15.95 | 15.7 | 15.7 | 16.89 | 15 | 18,681 |
| July 09, 2025 | 16.16 | 16.2 | 16.2 | 16.88 | 15.59 | 26,120 |
| July 08, 2025 | 15.1 | 15.82 | 15.82 | 16.5 | 15 | 54,100 |
| July 07, 2025 | 12.46 | 13.98 | 13.98 | 15.1 | 12.46 | 57,214 |
| July 03, 2025 | 11.49 | 12.05 | 12.05 | 12.45 | 11.23 | 40,200 |
| July 02, 2025 | 10.92 | 11.3 | 11.3 | 11.31 | 10.92 | 3,313 |
| July 01, 2025 | 11.17 | 10.92 | 10.92 | 11.17 | 10.92 | 532 |
| June 30, 2025 | 10.78 | 11.04 | 11.04 | 11.2 | 10.6 | 36,609 |
| June 27, 2025 | 11.25 | 10.87 | 10.87 | 11.7 | 10.82 | 13,244 |
| June 26, 2025 | 11 | 11.24 | 11.24 | 11.68 | 10.85 | 16,900 |
| June 25, 2025 | 11.2 | 11 | 11 | 11.47 | 10.61 | 36,000 |
| June 24, 2025 | 10.52 | 11.17 | 11.17 | 11.17 | 10.52 | 1,400 |
| June 23, 2025 | 11.05 | 10.66 | 10.66 | 11.11 | 10.66 | 1,408 |
| June 20, 2025 | 10.87 | 11.3 | 11.3 | 11.31 | 10.87 | 5,600 |
| June 18, 2025 | 11.1 | 10.85 | 10.85 | 11.1 | 10.5 | 1,000 |
| June 17, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11.1 | 402 |
| June 16, 2025 | 11 | 10.89 | 10.89 | 11.16 | 10.81 | 1,602 |
| June 13, 2025 | 11.01 | 10.85 | 10.85 | 11.31 | 10.5 | 5,524 |
| June 12, 2025 | 11.07 | 11.26 | 11.26 | 11.5 | 11.07 | 4,300 |
| June 11, 2025 | 11.57 | 11.07 | 11.07 | 11.57 | 11.07 | 3,208 |
| June 10, 2025 | 11.8 | 11.39 | 11.39 | 11.8 | 10.72 | 3,728 |
| June 09, 2025 | 11.21 | 11.72 | 11.72 | 11.72 | 11.2 | 2,131 |
| June 06, 2025 | 11.5 | 11.2 | 11.2 | 11.76 | 9.67 | 8,600 |
| June 05, 2025 | 11 | 11.37 | 11.37 | 11.58 | 10.26 | 11,715 |
| June 04, 2025 | 10.83 | 10.77 | 10.77 | 10.91 | 10.28 | 5,900 |
| June 03, 2025 | 11 | 10.62 | 10.62 | 11.55 | 10.56 | 19,700 |
| June 02, 2025 | 10.05 | 10.9 | 10.9 | 11 | 9.58 | 17,700 |
| May 30, 2025 | 10 | 9.44 | 9.44 | 10 | 9.43 | 3,900 |
| May 29, 2025 | 9.55 | 9.96 | 9.96 | 9.96 | 9.3 | 1,543 |
| May 28, 2025 | 10.15 | 9.96 | 9.96 | 10.15 | 9 | 9,000 |
| May 27, 2025 | 9.75 | 10.04 | 10.04 | 10.27 | 9.74 | 10,500 |
| May 23, 2025 | 9.44 | 9.68 | 9.68 | 10.14 | 9.1 | 10,100 |
| May 22, 2025 | 9.7 | 9.75 | 9.75 | 9.8 | 9.05 | 9,200 |
| May 21, 2025 | 8.9 | 9.9 | 9.9 | 9.9 | 8.78 | 24,729 |