13.84
-0.16(-1.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.97 | 13.84 | 13.84 | 14.37 | 13.81 | 314,927 |
September 04, 2025 | 14.05 | 14 | 14 | 14.16 | 13.86 | 378,500 |
September 03, 2025 | 14.09 | 14.07 | 14.07 | 14.33 | 13.96 | 457,400 |
September 02, 2025 | 14.34 | 14.22 | 14.22 | 14.6 | 14.12 | 404,825 |
August 29, 2025 | 14.33 | 14.47 | 14.47 | 14.64 | 14.31 | 518,611 |
August 28, 2025 | 14.59 | 14.63 | 14.38 | 14.69 | 14.47 | 401,025 |
August 27, 2025 | 14.14 | 14.55 | 14.3 | 14.57 | 14.14 | 382,600 |
August 26, 2025 | 14.34 | 14.14 | 14.14 | 14.43 | 14.08 | 580,320 |
August 25, 2025 | 14.36 | 14.38 | 14.38 | 14.47 | 14.15 | 346,886 |
August 22, 2025 | 13.95 | 14.36 | 14.36 | 14.41 | 13.85 | 389,200 |
August 21, 2025 | 13.65 | 13.93 | 13.93 | 14.04 | 13.53 | 395,031 |
August 20, 2025 | 13.58 | 13.74 | 13.74 | 13.91 | 13.42 | 400,900 |
August 19, 2025 | 13.75 | 13.61 | 13.61 | 13.89 | 13.39 | 573,408 |
August 18, 2025 | 14.23 | 13.76 | 13.76 | 14.29 | 13.62 | 545,600 |
August 15, 2025 | 14.74 | 14.19 | 14.19 | 14.74 | 14.14 | 670,900 |
August 14, 2025 | 14.52 | 14.66 | 14.66 | 14.8 | 14.24 | 524,905 |
August 13, 2025 | 15.09 | 14.75 | 14.75 | 15.36 | 14.63 | 1.16M |
August 12, 2025 | 14.9 | 14.97 | 14.97 | 15.43 | 14 | 2.41M |
August 11, 2025 | 12.2 | 12.56 | 12.56 | 12.92 | 12.2 | 1.02M |
August 08, 2025 | 12.32 | 11.93 | 11.93 | 12.37 | 11.89 | 876,460 |
August 07, 2025 | 13.56 | 12.36 | 12.36 | 13.59 | 12.08 | 1.73M |
August 06, 2025 | 14.26 | 14.13 | 14.13 | 14.35 | 13.89 | 398,900 |
August 05, 2025 | 14.27 | 14.18 | 14.18 | 14.37 | 14.03 | 278,627 |
August 04, 2025 | 14.15 | 14.26 | 14.26 | 14.42 | 14.06 | 249,500 |
August 01, 2025 | 14.25 | 14.1 | 14.1 | 14.44 | 13.96 | 389,700 |
July 31, 2025 | 14.3 | 14.46 | 14.46 | 14.47 | 14.03 | 432,700 |
July 30, 2025 | 14.5 | 14.31 | 14.31 | 14.72 | 14.07 | 480,234 |
July 29, 2025 | 14.79 | 14.3 | 14.3 | 14.83 | 14.24 | 364,900 |
July 28, 2025 | 14.9 | 14.78 | 14.78 | 14.95 | 14.67 | 267,700 |
July 25, 2025 | 15 | 14.91 | 14.91 | 15 | 14.66 | 361,421 |
July 24, 2025 | 15.56 | 14.99 | 14.99 | 15.64 | 14.98 | 448,434 |
July 23, 2025 | 14.58 | 15.63 | 15.63 | 15.69 | 14.58 | 489,600 |
July 22, 2025 | 14.7 | 14.53 | 14.53 | 14.7 | 14.32 | 361,300 |
July 21, 2025 | 14.76 | 14.43 | 14.43 | 14.9 | 14.3 | 355,445 |
July 18, 2025 | 15.24 | 14.71 | 14.71 | 15.26 | 14.71 | 348,423 |
July 17, 2025 | 15.02 | 15.06 | 15.06 | 15.3 | 14.96 | 324,400 |
July 16, 2025 | 15.2 | 15.13 | 15.13 | 15.39 | 14.93 | 289,494 |
July 15, 2025 | 15.56 | 15.04 | 15.04 | 15.65 | 15.03 | 355,139 |
July 14, 2025 | 14.99 | 15.53 | 15.53 | 15.63 | 14.92 | 331,603 |
July 11, 2025 | 15.29 | 15.09 | 15.09 | 15.37 | 14.96 | 383,000 |
July 10, 2025 | 15.52 | 15.41 | 15.41 | 15.78 | 15.33 | 373,726 |
July 09, 2025 | 15.06 | 15.46 | 15.46 | 15.7 | 14.93 | 492,749 |
July 08, 2025 | 14.27 | 14.98 | 14.98 | 15.06 | 14.27 | 513,204 |
July 07, 2025 | 14.55 | 14.22 | 14.22 | 14.78 | 14.19 | 366,131 |
July 03, 2025 | 14.57 | 14.8 | 14.8 | 14.98 | 14.4 | 201,900 |
July 02, 2025 | 14.15 | 14.55 | 14.55 | 14.66 | 14.08 | 507,834 |
July 01, 2025 | 13.71 | 14.05 | 14.05 | 14.18 | 13.71 | 359,800 |
June 30, 2025 | 13.51 | 13.82 | 13.82 | 13.84 | 13.44 | 389,200 |
June 27, 2025 | 13.83 | 13.49 | 13.49 | 14.07 | 13.38 | 1.84M |
June 26, 2025 | 13.35 | 13.72 | 13.72 | 14.18 | 13.35 | 568,300 |
June 25, 2025 | 13.71 | 13.5 | 13.5 | 13.75 | 13.31 | 296,708 |
June 24, 2025 | 13.58 | 13.69 | 13.69 | 13.82 | 13.45 | 376,900 |
June 23, 2025 | 13.52 | 13.55 | 13.55 | 13.8 | 13.16 | 365,835 |
June 20, 2025 | 13.21 | 13.52 | 13.52 | 13.84 | 13.21 | 1.57M |
June 18, 2025 | 12.9 | 13.07 | 13.07 | 13.34 | 12.87 | 398,735 |
June 17, 2025 | 13.13 | 12.95 | 12.95 | 13.31 | 12.79 | 441,600 |
June 16, 2025 | 13.22 | 13.26 | 13.26 | 13.4 | 13.09 | 361,700 |
June 13, 2025 | 13.01 | 13 | 13 | 13.31 | 12.9 | 444,700 |
June 12, 2025 | 13.44 | 13.16 | 13.16 | 13.44 | 13.07 | 396,036 |
June 11, 2025 | 13.59 | 13.41 | 13.41 | 13.94 | 13.35 | 515,000 |