13.94
+0.08(+0.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 14.08 | 13.94 | 13.94 | 14.46 | 13.93 | 1.15M |
June 27, 2025 | 14.15 | 13.86 | 13.86 | 14.24 | 13.51 | 836,795 |
June 26, 2025 | 14.27 | 14.23 | 14.23 | 14.71 | 14.06 | 904,318 |
June 25, 2025 | 14.51 | 14.33 | 14.33 | 14.63 | 13.96 | 836,812 |
June 24, 2025 | 14.12 | 14.22 | 14.22 | 14.58 | 13.75 | 852,624 |
June 23, 2025 | 14.07 | 13.95 | 13.95 | 14.58 | 13.65 | 1.98M |
June 20, 2025 | 15.09 | 14.21 | 14.21 | 15.16 | 13.95 | 3.32M |
June 18, 2025 | 14.8 | 15.1 | 15.1 | 15.35 | 14.27 | 1.57M |
June 17, 2025 | 15.01 | 14.79 | 14.79 | 15.13 | 14.4 | 1.97M |
June 16, 2025 | 15.31 | 15.11 | 15.11 | 15.5 | 14.84 | 832,700 |
June 13, 2025 | 15.46 | 15.34 | 15.34 | 16 | 15.06 | 740,258 |
June 12, 2025 | 16.14 | 15.99 | 15.99 | 16.34 | 15.71 | 1.01M |
June 11, 2025 | 16.34 | 16.22 | 16.22 | 17.14 | 16.1 | 1.13M |
June 10, 2025 | 16.92 | 16.34 | 16.34 | 17.6 | 16.12 | 771,049 |
June 09, 2025 | 17.54 | 16.9 | 16.9 | 17.41 | 16.55 | 988,030 |
June 06, 2025 | 16.95 | 17.27 | 17.27 | 17.54 | 16.9 | 1.81M |
June 05, 2025 | 14.94 | 16.61 | 16.61 | 16.81 | 14.75 | 1.8M |
June 04, 2025 | 15.19 | 14.96 | 14.96 | 15.45 | 14.91 | 770,949 |
June 03, 2025 | 14.49 | 15.16 | 15.16 | 15.48 | 13.8 | 1.11M |
June 02, 2025 | 14.7 | 14.49 | 14.49 | 15.5 | 14.48 | 1.96M |
May 30, 2025 | 14.77 | 14.47 | 14.47 | 15.07 | 14.06 | 1.71M |
May 29, 2025 | 15.9 | 14.9 | 14.9 | 16.2 | 14.9 | 961,545 |
May 28, 2025 | 15.61 | 15.04 | 15.04 | 15.73 | 14.81 | 764,219 |
May 27, 2025 | 15.44 | 15.5 | 15.5 | 15.97 | 14.96 | 1.15M |
May 23, 2025 | 14.93 | 15.16 | 15.16 | 15.27 | 14.75 | 758,412 |
May 22, 2025 | 15.43 | 15.23 | 15.23 | 15.57 | 14.88 | 656,832 |
May 21, 2025 | 15.04 | 15.5 | 15.5 | 16 | 14.83 | 2.31M |
May 20, 2025 | 14.71 | 15.31 | 15.31 | 15.51 | 14.4 | 1.38M |
May 19, 2025 | 13.46 | 14.71 | 14.71 | 14.71 | 13.45 | 1.4M |
May 16, 2025 | 13.61 | 13.7 | 13.7 | 14.19 | 13.2 | 1.62M |
May 15, 2025 | 12.67 | 13.25 | 13.25 | 13.28 | 12.47 | 1.15M |
May 14, 2025 | 12.98 | 12.65 | 12.65 | 13.47 | 12.58 | 1.3M |
May 13, 2025 | 13.25 | 12.81 | 12.81 | 13.3 | 12.73 | 1.61M |
May 12, 2025 | 12.76 | 13.15 | 13.15 | 13.42 | 12.55 | 1.77M |
May 09, 2025 | 12.15 | 12.79 | 12.79 | 13.77 | 11.82 | 3.14M |
May 08, 2025 | 10.21 | 12.25 | 12.25 | 12.59 | 10.13 | 4.44M |
May 07, 2025 | 11.6 | 10.06 | 10.06 | 11.62 | 10.05 | 4.34M |
May 06, 2025 | 15.51 | 11.48 | 11.48 | 15.99 | 10.85 | 7.83M |
May 05, 2025 | 15.97 | 15.89 | 15.89 | 16.2 | 15 | 2.12M |
May 02, 2025 | 15.26 | 14.77 | 14.77 | 15.34 | 14.72 | 1.01M |
May 01, 2025 | 14.94 | 15 | 15 | 15.04 | 14.37 | 1.03M |
April 30, 2025 | 13.37 | 14.76 | 14.76 | 14.77 | 13.27 | 1.41M |
April 29, 2025 | 14.23 | 13.86 | 13.86 | 14.29 | 13.75 | 648,800 |
April 28, 2025 | 14.41 | 13.97 | 13.97 | 14.6 | 13.82 | 620,220 |
April 25, 2025 | 14.15 | 14.18 | 14.18 | 14.5 | 13.9 | 639,983 |
April 24, 2025 | 14.45 | 14.26 | 14.26 | 14.96 | 14.02 | 1.06M |
April 23, 2025 | 15.04 | 14.39 | 14.39 | 15.35 | 14.34 | 1.51M |
April 22, 2025 | 13.82 | 14.39 | 14.39 | 14.42 | 13.46 | 1.71M |
April 21, 2025 | 12.94 | 13.29 | 13.29 | 14.98 | 12.8 | 4.54M |
April 17, 2025 | 13.01 | 13 | 13 | 14.16 | 12.54 | 14.43M |
April 16, 2025 | 9.49 | 9.39 | 9.39 | 9.55 | 8.95 | 851,238 |
April 15, 2025 | 9.09 | 9.65 | 9.65 | 9.72 | 9.06 | 796,042 |
April 14, 2025 | 9.22 | 9.17 | 9.17 | 9.22 | 8.66 | 841,400 |
April 11, 2025 | 8.6 | 8.93 | 8.93 | 8.94 | 8.42 | 856,678 |
April 10, 2025 | 8.79 | 8.57 | 8.57 | 8.92 | 8.18 | 955,004 |
April 09, 2025 | 8.03 | 9.16 | 9.16 | 9.52 | 7.76 | 1.3M |
April 08, 2025 | 9.22 | 8.34 | 8.34 | 9.44 | 8.27 | 1.21M |
April 07, 2025 | 8.52 | 8.76 | 8.76 | 9.3 | 7.91 | 1.9M |
April 04, 2025 | 9.13 | 8.96 | 8.96 | 9.49 | 8.68 | 2.2M |
April 03, 2025 | 9.98 | 9.75 | 9.75 | 10 | 9.19 | 1.63M |