14.60
+0.1273(+0.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 15.48 | 14.47 | 14.47 | 16.07 | 14.36 | 30.59M |
July 28, 2025 | 15.86 | 15.57 | 15.57 | 16.32 | 15.21 | 33.36M |
July 25, 2025 | 15.94 | 15.44 | 15.44 | 15.94 | 15.27 | 21M |
July 24, 2025 | 16.15 | 15.95 | 15.95 | 16.37 | 15.87 | 34.51M |
July 23, 2025 | 15.56 | 16.14 | 16.14 | 16.31 | 15.35 | 32.98M |
July 22, 2025 | 16.11 | 15.44 | 15.44 | 16.14 | 14.75 | 38.29M |
July 21, 2025 | 17.15 | 16.08 | 16.08 | 17.39 | 16.03 | 44.34M |
July 18, 2025 | 16.71 | 17.16 | 17.16 | 17.39 | 15.96 | 56.14M |
July 17, 2025 | 16.1 | 17.14 | 17.14 | 17.17 | 15.73 | 81.44M |
July 16, 2025 | 13.8 | 16.55 | 16.55 | 16.84 | 13.78 | 188.85M |
July 15, 2025 | 12.99 | 12.72 | 12.72 | 13.02 | 12.48 | 22.62M |
July 14, 2025 | 12.3 | 12.77 | 12.77 | 12.9 | 12.17 | 26.36M |
July 11, 2025 | 12.94 | 12.18 | 12.18 | 13.08 | 12.08 | 28.05M |
July 10, 2025 | 13.49 | 13.03 | 13.03 | 13.69 | 13.03 | 25.33M |
July 09, 2025 | 13.64 | 13.51 | 13.51 | 13.89 | 12.83 | 31.41M |
July 08, 2025 | 13.84 | 13.38 | 13.38 | 14.24 | 13.25 | 37M |
July 07, 2025 | 13.22 | 13.75 | 13.75 | 13.85 | 12.42 | 50M |
July 03, 2025 | 12.92 | 13.45 | 13.45 | 13.47 | 12.86 | 35.3M |
July 02, 2025 | 11.51 | 13.08 | 13.08 | 13.1 | 11.43 | 63.49M |
July 01, 2025 | 11.63 | 11.32 | 11.32 | 11.74 | 11.24 | 27.8M |
June 30, 2025 | 11.19 | 11.86 | 11.86 | 12.09 | 11.14 | 48.09M |
June 27, 2025 | 11.32 | 11.07 | 11.07 | 11.41 | 10.8 | 30.27M |
June 26, 2025 | 11.24 | 11.11 | 11.11 | 11.52 | 11.07 | 27.14M |
June 25, 2025 | 11.79 | 11.09 | 11.09 | 12.03 | 11.03 | 28.53M |
June 24, 2025 | 11.3 | 11.49 | 11.49 | 11.62 | 11.17 | 27.49M |
June 23, 2025 | 10.8 | 10.79 | 10.79 | 11 | 10.3 | 33.26M |
June 20, 2025 | 11.51 | 11.06 | 11.06 | 11.58 | 11.01 | 27.34M |
June 18, 2025 | 11.62 | 11.35 | 11.35 | 11.77 | 11.14 | 30.23M |
June 17, 2025 | 12.01 | 11.48 | 11.48 | 12.22 | 11.38 | 33.85M |
June 16, 2025 | 11.64 | 12.16 | 12.16 | 12.28 | 11.5 | 47.09M |
June 13, 2025 | 11.65 | 11.4 | 11.4 | 11.92 | 11.31 | 45.05M |
June 12, 2025 | 12.61 | 12.1 | 12.1 | 13.39 | 12.1 | 93.62M |
June 11, 2025 | 12.19 | 12.52 | 12.52 | 13.56 | 11.86 | 178.37M |
June 10, 2025 | 11.53 | 11.24 | 11.24 | 12.12 | 11.08 | 61.4M |
June 09, 2025 | 11.83 | 11.32 | 11.32 | 11.83 | 11.1 | 43.41M |
June 06, 2025 | 11.22 | 11.28 | 11.28 | 11.76 | 10.98 | 38.28M |
June 05, 2025 | 11.81 | 10.89 | 10.89 | 11.82 | 10.71 | 35.53M |
June 04, 2025 | 12.12 | 11.82 | 11.82 | 12.18 | 11.65 | 29.19M |
June 03, 2025 | 12.57 | 12.04 | 12.04 | 12.83 | 11.82 | 42.26M |
June 02, 2025 | 12.27 | 12.26 | 12.26 | 12.5 | 11.82 | 29.88M |
May 30, 2025 | 12.51 | 12.11 | 12.11 | 12.74 | 11.75 | 51.9M |
May 29, 2025 | 14.41 | 13.15 | 13.15 | 14.75 | 13.05 | 47.9M |
May 28, 2025 | 13.86 | 14.16 | 14.16 | 14.49 | 13.8 | 52.81M |
May 27, 2025 | 14.97 | 14.19 | 14.19 | 15.3 | 13.75 | 76.94M |
May 23, 2025 | 13.04 | 14.02 | 14.02 | 14.69 | 12.77 | 107.66M |
May 22, 2025 | 11.03 | 13.84 | 13.84 | 14.44 | 10.94 | 156.19M |
May 21, 2025 | 11.85 | 10.96 | 10.96 | 12.07 | 10.77 | 66.21M |
May 20, 2025 | 12.53 | 11.92 | 11.92 | 12.69 | 11.51 | 92.23M |
May 19, 2025 | 11.49 | 12.05 | 12.05 | 12.23 | 11.15 | 60.17M |
May 16, 2025 | 12.05 | 11.81 | 11.81 | 12.51 | 11.52 | 62.96M |
May 15, 2025 | 11.4 | 11.54 | 11.54 | 11.93 | 11.18 | 52.43M |
May 14, 2025 | 10.22 | 11.64 | 11.64 | 12.39 | 10.18 | 132.88M |
May 13, 2025 | 10.25 | 9.87 | 9.87 | 10.8 | 9.85 | 73.45M |
May 12, 2025 | 11.78 | 11.55 | 11.55 | 11.98 | 11.08 | 87.92M |
May 09, 2025 | 10.31 | 10.58 | 10.58 | 10.64 | 10.04 | 57.93M |
May 08, 2025 | 9.94 | 10.31 | 10.31 | 10.43 | 9.3 | 70.33M |
May 07, 2025 | 9.69 | 9.25 | 9.25 | 9.8 | 9.14 | 21.42M |
May 06, 2025 | 9.47 | 9.79 | 9.79 | 9.84 | 9.2 | 16.96M |
May 05, 2025 | 10.38 | 9.7 | 9.7 | 10.38 | 9.51 | 34.75M |
May 02, 2025 | 9.22 | 10.63 | 10.63 | 10.92 | 9.22 | 68.74M |