14.27
+0.25(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2025 | 14.29 | 14.27 | 14.27 | 14.42 | 13.66 | 54.94M |
| July 21, 2025 | 14.15 | 14.02 | 14.02 | 15.34 | 13.93 | 127.9M |
| July 18, 2025 | 13.49 | 13.86 | 13.86 | 14.12 | 13.24 | 54.36M |
| July 17, 2025 | 12.58 | 13.33 | 13.33 | 13.48 | 12.33 | 48.95M |
| July 16, 2025 | 12.46 | 12.57 | 12.57 | 12.88 | 12.44 | 30.41M |
| July 15, 2025 | 12.2 | 12.1 | 12.1 | 12.4 | 11.9 | 29.2M |
| July 14, 2025 | 12.76 | 12.51 | 12.51 | 13.65 | 12.26 | 53.37M |
| July 11, 2025 | 12.94 | 12.42 | 12.42 | 13.03 | 12.34 | 31.3M |
| July 10, 2025 | 12.16 | 12.59 | 12.59 | 12.77 | 11.96 | 30.09M |
| July 09, 2025 | 11.81 | 12.24 | 12.24 | 12.29 | 11.41 | 29.97M |
| July 08, 2025 | 11.78 | 11.57 | 11.57 | 12 | 11.56 | 18.32M |
| July 07, 2025 | 11.86 | 11.55 | 11.55 | 11.88 | 10.94 | 26.42M |
| July 03, 2025 | 12.22 | 12.17 | 12.17 | 12.73 | 12.05 | 27.63M |
| July 02, 2025 | 11.5 | 12.2 | 12.2 | 12.27 | 11.49 | 42.64M |
| July 01, 2025 | 11.14 | 11.27 | 11.27 | 11.61 | 11.03 | 49.41M |
| June 30, 2025 | 10.77 | 11.3 | 11.3 | 11.44 | 10.65 | 49.09M |
| June 27, 2025 | 10.56 | 10.55 | 10.55 | 10.9 | 10.28 | 54.61M |
| June 26, 2025 | 9.9 | 10.51 | 10.51 | 10.64 | 9.7 | 57.59M |
| June 25, 2025 | 10.29 | 10 | 10 | 10.39 | 9.83 | 33.94M |
| June 24, 2025 | 9.44 | 10.02 | 10.02 | 10.05 | 9.36 | 45.85M |
| June 23, 2025 | 9.25 | 9.27 | 9.27 | 9.55 | 8.87 | 40.68M |
| June 20, 2025 | 10.09 | 9.56 | 9.56 | 10.14 | 9.48 | 32.46M |
| June 18, 2025 | 9.58 | 9.94 | 9.94 | 10.06 | 9.46 | 49.66M |
| June 17, 2025 | 10.04 | 9.66 | 9.66 | 10.05 | 9.36 | 42.12M |
| June 16, 2025 | 9.87 | 10.17 | 10.17 | 10.21 | 9.72 | 46.93M |
| June 13, 2025 | 9.95 | 9.72 | 9.72 | 10.21 | 9.5 | 37.64M |
| June 12, 2025 | 10.23 | 10.21 | 10.21 | 10.64 | 10.13 | 26.54M |
| June 11, 2025 | 10.44 | 10.55 | 10.55 | 10.87 | 10.26 | 41.08M |
| June 10, 2025 | 10.23 | 10.45 | 10.45 | 10.5 | 9.97 | 49.55M |
| June 09, 2025 | 10.26 | 10.12 | 10.12 | 10.26 | 9.54 | 49.13M |
| June 06, 2025 | 9.26 | 9.85 | 9.85 | 10.2 | 9.22 | 55.42M |
| June 05, 2025 | 9.64 | 8.99 | 8.99 | 9.69 | 8.88 | 46.01M |
| June 04, 2025 | 8.96 | 9.5 | 9.5 | 9.64 | 8.9 | 39.12M |
| June 03, 2025 | 8.55 | 9.03 | 9.03 | 9.09 | 8.49 | 42.15M |
| June 02, 2025 | 8 | 8.48 | 8.48 | 8.49 | 7.99 | 34.06M |
| May 30, 2025 | 8.07 | 8.07 | 8.07 | 8.27 | 7.93 | 33.85M |
| May 29, 2025 | 8.49 | 8.18 | 8.18 | 8.49 | 8.09 | 31.3M |
| May 28, 2025 | 9.09 | 8.38 | 8.38 | 9.09 | 8.36 | 38.7M |
| May 27, 2025 | 8.86 | 9.14 | 9.14 | 9.2 | 8.67 | 40.43M |
| May 23, 2025 | 8.66 | 8.55 | 8.55 | 8.81 | 8.47 | 22.93M |
| May 22, 2025 | 9.19 | 8.94 | 8.94 | 9.52 | 8.83 | 40.26M |
| May 21, 2025 | 8.85 | 8.84 | 8.84 | 9.32 | 8.72 | 37.77M |
| May 20, 2025 | 8.91 | 8.93 | 8.93 | 8.99 | 8.65 | 20.16M |
| May 19, 2025 | 8.82 | 8.97 | 8.97 | 9.07 | 8.69 | 21.13M |
| May 16, 2025 | 8.71 | 9.15 | 9.15 | 9.47 | 8.71 | 36.48M |
| May 15, 2025 | 8.73 | 8.7 | 8.7 | 8.8 | 8.39 | 28.85M |
| May 14, 2025 | 9.03 | 8.91 | 8.91 | 9.06 | 8.8 | 20.64M |
| May 13, 2025 | 8.88 | 9.06 | 9.06 | 9.09 | 8.63 | 31.02M |
| May 12, 2025 | 9.02 | 8.7 | 8.7 | 9.12 | 8.48 | 29.99M |
| May 09, 2025 | 8.52 | 8.48 | 8.48 | 8.89 | 8.26 | 32.39M |
| May 08, 2025 | 8.21 | 8.43 | 8.43 | 8.69 | 8.08 | 28.72M |
| May 07, 2025 | 8 | 7.84 | 7.84 | 8.06 | 7.68 | 22.46M |
| May 06, 2025 | 7.7 | 7.86 | 7.86 | 7.96 | 7.66 | 23.07M |
| May 05, 2025 | 8.15 | 7.9 | 7.9 | 8.18 | 7.67 | 33.47M |
| May 02, 2025 | 7.89 | 8.39 | 8.39 | 8.81 | 7.87 | 53.16M |
| May 01, 2025 | 7.49 | 7.77 | 7.77 | 7.97 | 7.4 | 43.54M |
| April 30, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 6.96 | 30.67M |
| April 29, 2025 | 7.59 | 7.42 | 7.42 | 7.61 | 7.25 | 43.72M |
| April 28, 2025 | 7.81 | 7.63 | 7.63 | 7.84 | 7.34 | 30.19M |
| April 25, 2025 | 7.9 | 7.77 | 7.77 | 8.05 | 7.71 | 28.07M |