13.79
-0.022(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.72 | 13.72 | 13.72 | 13.77 | 13.69 | 372,997 |
September 25, 2025 | 13.76 | 13.71 | 13.71 | 13.78 | 13.62 | 240,008 |
September 24, 2025 | 13.85 | 13.79 | 13.79 | 13.85 | 13.79 | 564,906 |
September 23, 2025 | 13.91 | 13.89 | 13.89 | 13.92 | 13.88 | 583,770 |
September 22, 2025 | 13.81 | 13.86 | 13.86 | 13.88 | 13.78 | 883,903 |
September 19, 2025 | 13.75 | 13.76 | 13.76 | 13.81 | 13.75 | 535,997 |
September 18, 2025 | 13.75 | 13.8 | 13.8 | 13.82 | 13.72 | 201,920 |
September 17, 2025 | 13.7 | 13.68 | 13.68 | 13.71 | 13.67 | 564,199 |
September 16, 2025 | 13.73 | 13.68 | 13.68 | 13.76 | 13.68 | 688,137 |
September 15, 2025 | 13.66 | 13.71 | 13.71 | 13.72 | 13.64 | 230,821 |
September 12, 2025 | 13.65 | 13.64 | 13.64 | 13.65 | 13.62 | 293,059 |
September 11, 2025 | 13.55 | 13.64 | 13.64 | 13.64 | 13.53 | 251,698 |
September 10, 2025 | 13.53 | 13.54 | 13.54 | 13.58 | 13.51 | 304,371 |
September 09, 2025 | 13.48 | 13.45 | 13.45 | 13.49 | 13.41 | 650,693 |
September 08, 2025 | 13.43 | 13.47 | 13.47 | 13.47 | 13.43 | 390,204 |
September 05, 2025 | 13.48 | 13.38 | 13.38 | 13.51 | 13.34 | 303,828 |
September 04, 2025 | 13.33 | 13.38 | 13.38 | 13.38 | 13.33 | 197,325 |
September 03, 2025 | 13.27 | 13.3 | 13.3 | 13.33 | 13.26 | 373,683 |
September 02, 2025 | 13.34 | 13.14 | 13.14 | 13.35 | 13.14 | 607,719 |
September 01, 2025 | 13.34 | 13.36 | 13.36 | 13.37 | 13.33 | 2.19M |
August 29, 2025 | 13.43 | 13.33 | 13.33 | 13.43 | 13.32 | 737,709 |
August 28, 2025 | 13.4 | 13.4 | 13.4 | 13.41 | 13.38 | 197,674 |
August 27, 2025 | 13.36 | 13.38 | 13.38 | 13.39 | 13.29 | 400,640 |
August 26, 2025 | 13.28 | 13.3 | 13.3 | 13.32 | 13.26 | 219,959 |
August 22, 2025 | 13.11 | 13.37 | 13.37 | 13.37 | 13.11 | 320,963 |
August 21, 2025 | 13.2 | 13.17 | 13.17 | 13.2 | 13.12 | 332,064 |
August 20, 2025 | 13.2 | 13.16 | 13.16 | 13.22 | 13.07 | 405,147 |
August 19, 2025 | 13.3 | 13.29 | 13.29 | 13.34 | 13.26 | 889,855 |
August 18, 2025 | 13.33 | 13.31 | 13.31 | 13.33 | 13.3 | 353,299 |
August 15, 2025 | 13.4 | 13.34 | 13.34 | 13.41 | 13.32 | 348,410 |
August 14, 2025 | 13.34 | 13.32 | 13.32 | 13.38 | 13.29 | 1.01M |
August 13, 2025 | 13.32 | 13.33 | 13.33 | 13.39 | 13.32 | 394,871 |
August 12, 2025 | 13.18 | 13.27 | 13.27 | 13.27 | 13.15 | 223,174 |
August 11, 2025 | 13.23 | 13.2 | 13.2 | 13.23 | 13.19 | 268,534 |
August 08, 2025 | 13.12 | 13.17 | 13.17 | 13.2 | 13.12 | 249,883 |
August 07, 2025 | 13.14 | 13.1 | 13.1 | 13.22 | 13.1 | 199,278 |
August 06, 2025 | 13.05 | 13.09 | 13.09 | 13.1 | 13 | 350,309 |
August 05, 2025 | 13.11 | 13 | 13 | 13.12 | 12.98 | 243,087 |
August 04, 2025 | 12.91 | 13.03 | 13.03 | 13.04 | 12.91 | 720,332 |
August 01, 2025 | 13.06 | 12.86 | 12.86 | 13.06 | 12.82 | 760,144 |
July 31, 2025 | 13.28 | 13.2 | 13.2 | 13.3 | 13.17 | 26.03M |
July 30, 2025 | 13.17 | 13.16 | 13.16 | 13.25 | 13.15 | 214,894 |
July 29, 2025 | 13.21 | 13.15 | 13.15 | 13.23 | 13.15 | 371,817 |
July 28, 2025 | 13.25 | 13.19 | 13.19 | 13.25 | 13.18 | 105,318 |
July 25, 2025 | 13.15 | 13.17 | 13.17 | 13.17 | 13.13 | 332,451 |
July 24, 2025 | 13.12 | 13.15 | 13.15 | 13.16 | 13.12 | 550,044 |
July 23, 2025 | 13.05 | 13.05 | 13.05 | 13.07 | 13.03 | 426,299 |
July 22, 2025 | 13 | 12.99 | 12.99 | 13.02 | 12.95 | 397,011 |
July 21, 2025 | 13.02 | 13.06 | 13.06 | 13.06 | 13 | 259,664 |
July 18, 2025 | 13.01 | 12.99 | 12.99 | 13.02 | 12.97 | 319,406 |
July 17, 2025 | 12.92 | 12.96 | 12.96 | 12.96 | 12.89 | 333,551 |
July 16, 2025 | 12.82 | 12.8 | 12.8 | 12.91 | 12.8 | 300,828 |
July 15, 2025 | 12.95 | 12.92 | 12.92 | 12.98 | 12.9 | 243,806 |
July 14, 2025 | 12.8 | 12.89 | 12.89 | 12.9 | 12.79 | 515,799 |
July 11, 2025 | 12.9 | 12.88 | 12.88 | 12.91 | 12.84 | 667,648 |
July 10, 2025 | 12.87 | 12.92 | 12.92 | 12.92 | 12.87 | 603,564 |
July 09, 2025 | 12.81 | 12.86 | 12.86 | 12.91 | 12.81 | 335,930 |
July 08, 2025 | 12.85 | 12.83 | 12.83 | 12.86 | 12.8 | 222,545 |
July 07, 2025 | 12.87 | 12.85 | 12.85 | 12.91 | 12.85 | 365,182 |
July 04, 2025 | 12.91 | 12.85 | 12.85 | 12.91 | 12.83 | 290,003 |