14.51
+0.09(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 14.43 | 14.51 | 14.51 | 14.59 | 14.42 | 1.03M |
August 21, 2025 | 14.42 | 14.42 | 14.42 | 14.45 | 14.18 | 1.65M |
August 20, 2025 | 14.18 | 14.13 | 14.13 | 14.2 | 14.1 | 743,700 |
August 19, 2025 | 14.15 | 14.18 | 14.18 | 14.22 | 14.08 | 786,513 |
August 18, 2025 | 14.29 | 14.23 | 14.23 | 14.48 | 14.17 | 882,000 |
August 15, 2025 | 14.12 | 14.22 | 14.22 | 14.24 | 14.12 | 651,000 |
August 14, 2025 | 14.28 | 14.11 | 14.11 | 14.3 | 14.06 | 1.75M |
August 13, 2025 | 14.18 | 14.26 | 14.26 | 14.27 | 14.12 | 927,600 |
August 12, 2025 | 13.81 | 13.91 | 13.91 | 13.94 | 13.81 | 783,740 |
August 11, 2025 | 13.83 | 13.82 | 13.82 | 13.89 | 13.77 | 781,309 |
August 08, 2025 | 13.62 | 13.8 | 13.8 | 13.82 | 13.62 | 1.11M |
August 07, 2025 | 13.5 | 13.6 | 13.6 | 13.66 | 13.5 | 1.2M |
August 06, 2025 | 13.5 | 13.33 | 13.33 | 13.56 | 13.32 | 1.44M |
August 05, 2025 | 13.77 | 13.67 | 13.67 | 13.8 | 13.66 | 1.12M |
August 04, 2025 | 13.88 | 13.79 | 13.79 | 13.92 | 13.74 | 1.94M |
August 01, 2025 | 13.97 | 13.94 | 13.94 | 14 | 13.82 | 1.3M |
July 31, 2025 | 14.25 | 14.22 | 14.22 | 14.41 | 14.18 | 3.05M |
July 30, 2025 | 14.5 | 14.1 | 14.1 | 14.59 | 14 | 3.03M |
July 29, 2025 | 14.77 | 14.76 | 14.76 | 14.86 | 14.72 | 1.3M |
July 28, 2025 | 14.75 | 14.7 | 14.7 | 14.83 | 14.68 | 1.23M |
July 25, 2025 | 14.65 | 14.67 | 14.67 | 14.69 | 14.54 | 1.11M |
July 24, 2025 | 14.75 | 14.71 | 14.64 | 14.84 | 14.67 | 1.68M |
July 23, 2025 | 14.43 | 14.6 | 14.53 | 15.03 | 14.43 | 2.12M |
July 22, 2025 | 14.4 | 14.41 | 14.34 | 14.47 | 14.33 | 1.58M |
July 21, 2025 | 14.6 | 14.55 | 14.48 | 14.7 | 14.51 | 1.53M |
July 18, 2025 | 14.73 | 14.48 | 14.41 | 14.77 | 14.46 | 1.07M |
July 17, 2025 | 14.6 | 14.69 | 14.62 | 14.73 | 14.54 | 1.21M |
July 16, 2025 | 14.58 | 14.61 | 14.61 | 14.64 | 14.51 | 1.03M |
July 15, 2025 | 14.67 | 14.53 | 14.53 | 14.7 | 14.53 | 1.43M |
July 14, 2025 | 14.56 | 14.56 | 14.56 | 14.63 | 14.54 | 992,348 |
July 11, 2025 | 14.53 | 14.51 | 14.51 | 14.56 | 14.46 | 1.27M |
July 10, 2025 | 14.7 | 14.67 | 14.67 | 14.75 | 14.55 | 2.05M |
July 09, 2025 | 14.81 | 14.76 | 14.76 | 14.85 | 14.69 | 1.5M |
July 08, 2025 | 14.89 | 14.77 | 14.77 | 14.94 | 14.74 | 1.79M |
July 07, 2025 | 15.12 | 15.08 | 15.08 | 15.25 | 15.01 | 1.84M |
July 03, 2025 | 15.08 | 15.08 | 15.08 | 15.16 | 15.04 | 583,438 |
July 02, 2025 | 14.9 | 14.88 | 14.88 | 14.95 | 14.81 | 1.2M |
July 01, 2025 | 14.9 | 14.94 | 14.94 | 15.06 | 14.9 | 919,054 |
June 30, 2025 | 15.03 | 15.03 | 15.03 | 15.13 | 14.96 | 1.45M |
June 27, 2025 | 15.24 | 15.07 | 15.07 | 15.24 | 14.98 | 1.81M |
June 26, 2025 | 15.46 | 15.33 | 15.33 | 15.56 | 15.31 | 1.51M |
June 25, 2025 | 15.62 | 15.5 | 15.5 | 15.71 | 15.43 | 1.38M |
June 24, 2025 | 15.43 | 15.59 | 15.59 | 15.66 | 15.42 | 1.41M |
June 23, 2025 | 15.28 | 15.31 | 15.31 | 15.35 | 15.12 | 1.86M |
June 20, 2025 | 15.37 | 15.23 | 15.23 | 15.38 | 15.18 | 1.5M |
June 18, 2025 | 15.28 | 15.19 | 15.19 | 15.3 | 15.16 | 1.31M |
June 17, 2025 | 15.33 | 15.25 | 15.25 | 15.45 | 15.22 | 1.6M |
June 16, 2025 | 15.8 | 15.72 | 15.72 | 15.89 | 15.68 | 2.11M |
June 13, 2025 | 15.93 | 15.8 | 15.8 | 15.97 | 15.75 | 1.69M |
June 12, 2025 | 15.9 | 16.17 | 16.17 | 16.17 | 15.89 | 2.19M |
June 11, 2025 | 15.99 | 15.93 | 15.93 | 16.04 | 15.89 | 1.67M |
June 10, 2025 | 15.92 | 15.89 | 15.89 | 15.95 | 15.85 | 1.44M |
June 09, 2025 | 15.54 | 15.63 | 15.63 | 15.67 | 15.51 | 2.38M |
June 06, 2025 | 15.53 | 15.55 | 15.55 | 15.58 | 15.44 | 1.47M |
June 05, 2025 | 15.34 | 15.53 | 15.53 | 15.71 | 15.1 | 3.75M |
June 04, 2025 | 14.66 | 14.75 | 14.75 | 14.77 | 14.62 | 2.18M |
June 03, 2025 | 14.69 | 14.66 | 14.66 | 14.73 | 14.61 | 1.24M |
June 02, 2025 | 14.63 | 14.74 | 14.74 | 14.74 | 14.61 | 1.17M |
May 30, 2025 | 14.67 | 14.72 | 14.72 | 14.74 | 14.63 | 1.61M |
May 29, 2025 | 14.65 | 14.75 | 14.75 | 14.77 | 14.61 | 1.47M |