13.63
+0.39(+2.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14.06 | 13.89 | 13.89 | 14.08 | 13.69 | 2.11M |
October 16, 2025 | 14.24 | 14.11 | 14.11 | 14.29 | 14.08 | 1.08M |
October 15, 2025 | 14.36 | 14.22 | 14.22 | 14.38 | 14.14 | 1.55M |
October 14, 2025 | 14.3 | 14.34 | 14.34 | 14.37 | 14.23 | 716,114 |
October 13, 2025 | 14.53 | 14.46 | 14.34 | 14.57 | 14.36 | 937,048 |
October 10, 2025 | 14.6 | 14.44 | 14.32 | 14.61 | 14.4 | 1.12M |
October 09, 2025 | 14.55 | 14.59 | 14.47 | 14.69 | 14.53 | 1.47M |
October 08, 2025 | 14.5 | 14.53 | 14.41 | 14.55 | 14.5 | 714,822 |
October 07, 2025 | 14.5 | 14.5 | 14.5 | 14.53 | 14.48 | 811,881 |
October 06, 2025 | 14.45 | 14.48 | 14.48 | 14.49 | 14.43 | 818,300 |
October 03, 2025 | 14.42 | 14.45 | 14.45 | 14.48 | 14.42 | 739,735 |
October 02, 2025 | 14.41 | 14.4 | 14.4 | 14.43 | 14.39 | 729,900 |
October 01, 2025 | 14.48 | 14.35 | 14.35 | 14.48 | 14.3 | 1.01M |
September 30, 2025 | 14.41 | 14.44 | 14.44 | 14.44 | 14.37 | 640,427 |
September 29, 2025 | 14.43 | 14.4 | 14.4 | 14.45 | 14.39 | 606,531 |
September 26, 2025 | 14.4 | 14.42 | 14.42 | 14.46 | 14.39 | 523,126 |
September 25, 2025 | 14.42 | 14.45 | 14.45 | 14.45 | 14.37 | 572,300 |
September 24, 2025 | 14.41 | 14.42 | 14.42 | 14.43 | 14.41 | 396,400 |
September 23, 2025 | 14.45 | 14.42 | 14.42 | 14.45 | 14.42 | 425,600 |
September 22, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | 575,457 |
September 19, 2025 | 14.36 | 14.42 | 14.42 | 14.42 | 14.36 | 589,400 |
September 18, 2025 | 14.38 | 14.39 | 14.39 | 14.4 | 14.33 | 664,944 |
September 17, 2025 | 14.4 | 14.35 | 14.35 | 14.43 | 14.35 | 670,200 |
September 16, 2025 | 14.4 | 14.39 | 14.39 | 14.41 | 14.36 | 631,615 |
September 15, 2025 | 14.37 | 14.36 | 14.36 | 14.37 | 14.33 | 940,924 |
September 12, 2025 | 14.28 | 14.28 | 14.28 | 14.33 | 14.24 | 618,650 |
September 11, 2025 | 14.43 | 14.38 | 14.26 | 14.45 | 14.34 | 743,010 |
September 10, 2025 | 14.49 | 14.35 | 14.23 | 14.5 | 14.33 | 682,148 |
September 09, 2025 | 14.45 | 14.43 | 14.31 | 14.45 | 14.42 | 793,442 |
September 08, 2025 | 14.36 | 14.38 | 14.26 | 14.39 | 14.35 | 750,959 |
September 05, 2025 | 14.28 | 14.31 | 14.31 | 14.31 | 14.26 | 563,474 |
September 04, 2025 | 14.25 | 14.25 | 14.25 | 14.27 | 14.21 | 636,512 |
September 03, 2025 | 14.2 | 14.23 | 14.23 | 14.24 | 14.16 | 828,552 |
September 02, 2025 | 14.14 | 14.18 | 14.18 | 14.18 | 14.07 | 899,845 |
August 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.11 | 551,200 |
August 28, 2025 | 14.12 | 14.13 | 14.13 | 14.13 | 14.1 | 489,366 |
August 27, 2025 | 14.11 | 14.12 | 14.12 | 14.13 | 14.1 | 516,900 |
August 26, 2025 | 14.1 | 14.09 | 14.09 | 14.1 | 14.08 | 384,431 |
August 25, 2025 | 14.08 | 14.08 | 14.08 | 14.1 | 14.07 | 417,199 |
August 22, 2025 | 14.03 | 14.08 | 14.08 | 14.09 | 14.02 | 856,351 |
August 21, 2025 | 14.05 | 14.03 | 14.03 | 14.05 | 14.02 | 536,928 |
August 20, 2025 | 13.98 | 14.01 | 14.01 | 14.02 | 13.96 | 550,405 |
August 19, 2025 | 13.96 | 14 | 14 | 14 | 13.96 | 591,039 |
August 18, 2025 | 13.93 | 13.98 | 13.98 | 13.98 | 13.93 | 780,052 |
August 15, 2025 | 13.99 | 13.95 | 13.95 | 13.99 | 13.95 | 502,310 |
August 14, 2025 | 13.98 | 13.98 | 13.98 | 13.99 | 13.95 | 490,955 |
August 13, 2025 | 13.93 | 13.95 | 13.95 | 13.95 | 13.91 | 566,789 |
August 12, 2025 | 13.93 | 13.91 | 13.91 | 13.93 | 13.89 | 664,891 |
August 11, 2025 | 13.93 | 13.91 | 13.91 | 13.97 | 13.89 | 568,036 |
August 08, 2025 | 14 | 13.99 | 13.87 | 14 | 13.95 | 777,029 |
August 07, 2025 | 14.08 | 13.95 | 13.83 | 14.09 | 13.95 | 766,700 |
August 06, 2025 | 14.06 | 14.06 | 13.94 | 14.08 | 14.04 | 603,220 |
August 05, 2025 | 14.08 | 14.06 | 13.94 | 14.09 | 14.05 | 874,700 |
August 04, 2025 | 14 | 14.05 | 13.93 | 14.05 | 13.98 | 861,023 |
August 01, 2025 | 13.95 | 13.98 | 13.98 | 14 | 13.92 | 1.09M |
July 31, 2025 | 13.93 | 13.94 | 13.94 | 13.96 | 13.91 | 458,002 |
July 30, 2025 | 13.94 | 13.92 | 13.92 | 13.94 | 13.89 | 624,421 |
July 29, 2025 | 13.89 | 13.9 | 13.9 | 13.95 | 13.89 | 808,500 |
July 28, 2025 | 13.85 | 13.87 | 13.87 | 13.87 | 13.84 | 801,219 |
July 25, 2025 | 13.84 | 13.85 | 13.85 | 13.86 | 13.81 | 550,500 |