14.40
+0.05(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.33 | 14.4 | 14.4 | 14.57 | 14.33 | 89,217 |
September 04, 2025 | 14.11 | 14.35 | 14.35 | 14.35 | 14.11 | 54,800 |
September 03, 2025 | 14.16 | 14.12 | 14.12 | 14.33 | 14.06 | 80,732 |
September 02, 2025 | 14.2 | 14.2 | 14.2 | 14.39 | 14.18 | 84,400 |
August 29, 2025 | 14.13 | 14.24 | 14.24 | 14.28 | 14.13 | 55,800 |
August 28, 2025 | 14.36 | 14.13 | 14.13 | 14.36 | 14.13 | 51,800 |
August 27, 2025 | 14.31 | 14.3 | 14.3 | 14.35 | 14.19 | 73,938 |
August 26, 2025 | 14.26 | 14.28 | 14.28 | 14.32 | 14.17 | 45,500 |
August 25, 2025 | 14.44 | 14.21 | 14.21 | 14.44 | 14.2 | 52,436 |
August 22, 2025 | 14.14 | 14.42 | 14.42 | 14.43 | 14.13 | 107,405 |
August 21, 2025 | 14.16 | 14.02 | 14.02 | 14.25 | 14 | 63,900 |
August 20, 2025 | 14.12 | 14.18 | 14.18 | 14.22 | 14.07 | 77,916 |
August 19, 2025 | 14.02 | 14.14 | 14.14 | 14.24 | 14.02 | 119,400 |
August 18, 2025 | 13.94 | 13.98 | 13.98 | 14.16 | 13.94 | 93,000 |
August 15, 2025 | 14.02 | 13.93 | 13.93 | 14.09 | 13.91 | 144,234 |
August 14, 2025 | 14.28 | 14.07 | 14.07 | 14.28 | 13.91 | 104,709 |
August 13, 2025 | 14.17 | 14.35 | 14.35 | 14.35 | 14.09 | 107,100 |
August 12, 2025 | 13.8 | 14.14 | 14.14 | 14.2 | 13.77 | 132,300 |
August 11, 2025 | 13.66 | 13.76 | 13.76 | 13.8 | 13.64 | 114,900 |
August 08, 2025 | 13.51 | 13.72 | 13.72 | 13.78 | 13.48 | 80,600 |
August 07, 2025 | 13.48 | 13.59 | 13.59 | 13.7 | 13.34 | 97,300 |
August 06, 2025 | 13.26 | 13.23 | 13.23 | 13.3 | 13.13 | 162,714 |
August 05, 2025 | 13.09 | 13.3 | 13.3 | 13.36 | 13.01 | 97,600 |
August 04, 2025 | 12.87 | 13.08 | 13.08 | 13.09 | 12.87 | 72,430 |
August 01, 2025 | 12.94 | 12.9 | 12.9 | 13.05 | 12.87 | 146,232 |
July 31, 2025 | 13.2 | 12.99 | 12.99 | 13.24 | 12.98 | 141,235 |
July 30, 2025 | 13.49 | 13.24 | 13.24 | 13.53 | 13.2 | 109,059 |
July 29, 2025 | 13.39 | 13.49 | 13.49 | 13.5 | 13.31 | 78,303 |
July 28, 2025 | 13.5 | 13.38 | 13.38 | 13.57 | 13.34 | 93,400 |
July 25, 2025 | 13.5 | 13.46 | 13.46 | 13.56 | 13.4 | 76,709 |
July 24, 2025 | 13.57 | 13.54 | 13.54 | 13.68 | 13.51 | 66,138 |
July 23, 2025 | 13.62 | 13.64 | 13.64 | 13.73 | 13.52 | 107,900 |
July 22, 2025 | 13.33 | 13.6 | 13.6 | 13.65 | 13.28 | 136,042 |
July 21, 2025 | 13.32 | 13.31 | 13.31 | 13.53 | 13.28 | 100,200 |
July 18, 2025 | 13.63 | 13.31 | 13.31 | 13.63 | 13.25 | 168,036 |
July 17, 2025 | 13.78 | 13.6 | 13.6 | 13.87 | 13.59 | 103,439 |
July 16, 2025 | 13.72 | 13.78 | 13.78 | 13.87 | 13.66 | 118,410 |
July 15, 2025 | 13.89 | 13.7 | 13.7 | 13.94 | 13.69 | 197,030 |
July 14, 2025 | 13.9 | 13.94 | 13.94 | 14.08 | 13.89 | 81,026 |
July 11, 2025 | 14 | 13.9 | 13.9 | 14.1 | 13.86 | 74,700 |
July 10, 2025 | 14.02 | 14 | 14 | 14.15 | 13.86 | 58,952 |
July 09, 2025 | 13.94 | 14.02 | 14.02 | 14.06 | 13.87 | 60,213 |
July 08, 2025 | 14.02 | 13.96 | 13.96 | 14.16 | 13.92 | 65,454 |
July 07, 2025 | 14.2 | 14 | 14 | 14.27 | 14 | 82,814 |
July 03, 2025 | 14.23 | 14.25 | 14.25 | 14.41 | 14.2 | 46,200 |
July 02, 2025 | 14.05 | 14.23 | 14.23 | 14.34 | 13.92 | 87,069 |
July 01, 2025 | 13.91 | 13.96 | 13.96 | 14.19 | 13.86 | 131,223 |
June 30, 2025 | 14.02 | 13.96 | 13.96 | 14.09 | 13.85 | 121,719 |
June 27, 2025 | 14.4 | 14.49 | 14.02 | 14.59 | 14.32 | 207,200 |
June 26, 2025 | 14.26 | 14.4 | 13.93 | 14.45 | 14.19 | 86,200 |
June 25, 2025 | 14.23 | 14.19 | 13.73 | 14.32 | 14.13 | 85,700 |
June 24, 2025 | 14.39 | 14.23 | 13.77 | 14.43 | 14.2 | 93,936 |
June 23, 2025 | 14.19 | 14.31 | 13.85 | 14.32 | 14.14 | 99,130 |
June 20, 2025 | 14.47 | 14.17 | 14.17 | 14.48 | 14.05 | 301,748 |
June 18, 2025 | 14.18 | 14.25 | 14.25 | 14.46 | 14.18 | 78,400 |
June 17, 2025 | 14.24 | 14.17 | 14.17 | 14.36 | 14.13 | 108,048 |
June 16, 2025 | 14.06 | 14.24 | 14.24 | 14.62 | 14.06 | 161,800 |
June 13, 2025 | 14.19 | 13.96 | 13.96 | 14.19 | 13.96 | 81,900 |
June 12, 2025 | 14.14 | 14.22 | 14.22 | 14.25 | 14.14 | 50,545 |
June 11, 2025 | 14.32 | 14.15 | 14.15 | 14.33 | 14.13 | 61,509 |