17.14
-0.43(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 16.55 | 17.14 | 17.14 | 17.33 | 15.64 | 239,515 |
| August 20, 2025 | 17.51 | 17.57 | 17.57 | 17.89 | 16.01 | 211,674 |
| August 19, 2025 | 19.16 | 17.93 | 17.93 | 19.65 | 17.68 | 247,365 |
| August 18, 2025 | 18.08 | 19.38 | 19.38 | 19.78 | 17.5 | 389,767 |
| August 15, 2025 | 17.62 | 18.08 | 18.08 | 20.4 | 17.4 | 540,435 |
| August 14, 2025 | 21.9 | 17.37 | 17.37 | 22.01 | 16.6 | 540,400 |
| August 13, 2025 | 19.45 | 21 | 21 | 21.61 | 19.16 | 442,276 |
| August 12, 2025 | 15.98 | 17.67 | 17.67 | 19.09 | 15.61 | 401,155 |
| August 11, 2025 | 16.44 | 15.82 | 15.82 | 16.46 | 15.37 | 125,753 |
| August 08, 2025 | 15.54 | 15.72 | 15.72 | 16.03 | 15.16 | 98,184 |
| August 07, 2025 | 15.17 | 15.87 | 15.87 | 15.9 | 14.78 | 160,700 |
| August 06, 2025 | 13.67 | 14.91 | 14.91 | 14.95 | 13.67 | 128,300 |
| August 05, 2025 | 14.67 | 13.99 | 13.99 | 14.81 | 13.67 | 168,969 |
| August 04, 2025 | 13.42 | 14.96 | 14.96 | 15.59 | 13 | 214,115 |
| August 01, 2025 | 12.98 | 13.41 | 13.41 | 13.98 | 12.71 | 146,339 |
| July 31, 2025 | 13 | 13.42 | 13.42 | 14.77 | 12.59 | 187,099 |
| July 30, 2025 | 16.06 | 12.94 | 12.94 | 16.26 | 12.81 | 386,933 |
| July 29, 2025 | 16.29 | 15.95 | 15.95 | 17.76 | 14.26 | 547,922 |
| July 28, 2025 | 12.46 | 15.52 | 15.52 | 16.47 | 12.17 | 840,408 |
| July 25, 2025 | 10.88 | 11.96 | 11.96 | 11.98 | 10.14 | 241,304 |
| July 24, 2025 | 11.7 | 10.72 | 10.72 | 12.41 | 10.5 | 297,552 |
| July 23, 2025 | 8.8 | 11.36 | 11.36 | 11.79 | 8.75 | 611,443 |
| July 22, 2025 | 8.77 | 8.84 | 8.84 | 8.98 | 7.98 | 213,458 |
| July 21, 2025 | 8.9 | 8.6 | 8.6 | 9.1 | 8.46 | 124,649 |
| July 18, 2025 | 9.5 | 8.86 | 8.86 | 9.69 | 8.7 | 237,640 |
| July 17, 2025 | 7.21 | 9.25 | 9.25 | 9.34 | 7.05 | 401,387 |
| July 16, 2025 | 6.78 | 7 | 7 | 7.2 | 6.73 | 107,601 |
| July 15, 2025 | 6.35 | 6.73 | 6.73 | 6.79 | 6.17 | 88,229 |
| July 14, 2025 | 6.43 | 6.32 | 6.32 | 6.64 | 6.23 | 89,472 |
| July 11, 2025 | 6.56 | 6.46 | 6.46 | 6.6 | 6.2 | 84,322 |
| July 10, 2025 | 6.4 | 6.49 | 6.49 | 6.59 | 6.24 | 66,350 |
| July 09, 2025 | 6.35 | 6.4 | 6.4 | 6.5 | 6.22 | 81,700 |
| July 08, 2025 | 6.26 | 6.33 | 6.33 | 6.76 | 6.22 | 73,606 |
| July 07, 2025 | 6.25 | 6.25 | 6.25 | 6.39 | 6.08 | 43,782 |
| July 03, 2025 | 6.24 | 6.36 | 6.36 | 6.37 | 6 | 26,329 |
| July 02, 2025 | 6.06 | 6.24 | 6.24 | 6.39 | 6.06 | 113,411 |
| July 01, 2025 | 5.81 | 6.04 | 6.04 | 6.33 | 5.72 | 60,315 |
| June 30, 2025 | 6.12 | 5.89 | 5.89 | 6.24 | 5.85 | 70,927 |
| June 27, 2025 | 5.3 | 6.05 | 6.05 | 6.47 | 5.3 | 181,519 |
| June 26, 2025 | 5.36 | 5.3 | 5.3 | 5.42 | 5.26 | 47,321 |
| June 25, 2025 | 5.39 | 5.38 | 5.38 | 5.45 | 5.16 | 38,790 |
| June 24, 2025 | 4.98 | 5.5 | 5.5 | 5.6 | 4.98 | 135,300 |
| June 23, 2025 | 4.91 | 4.98 | 4.98 | 4.98 | 4.53 | 111,112 |
| June 20, 2025 | 4.8 | 4.91 | 4.91 | 4.92 | 4.64 | 96,085 |
| June 18, 2025 | 4.7 | 4.79 | 4.79 | 4.9 | 4.66 | 53,440 |
| June 17, 2025 | 4.71 | 4.64 | 4.64 | 4.8 | 4.56 | 99,856 |
| June 16, 2025 | 4.82 | 4.79 | 4.79 | 4.97 | 4.71 | 103,807 |
| June 13, 2025 | 5.1 | 4.82 | 4.82 | 5.3 | 4.78 | 140,974 |
| June 12, 2025 | 5.6 | 5.19 | 5.19 | 5.6 | 5.15 | 263,812 |
| June 11, 2025 | 6.01 | 5.59 | 5.59 | 6.14 | 5.57 | 112,100 |
| June 10, 2025 | 6.11 | 6.03 | 6.03 | 6.44 | 5.95 | 109,692 |
| June 09, 2025 | 6.3 | 6.18 | 6.18 | 6.47 | 5.93 | 151,862 |
| June 06, 2025 | 6.6 | 6.31 | 6.31 | 6.94 | 6.25 | 159,310 |
| June 05, 2025 | 7.28 | 6.47 | 6.47 | 7.52 | 6.28 | 185,324 |
| June 04, 2025 | 5.57 | 6.97 | 6.97 | 7.03 | 5.47 | 258,100 |
| June 03, 2025 | 4.9 | 5.47 | 5.47 | 5.5 | 4.76 | 90,590 |
| June 02, 2025 | 5.04 | 4.91 | 4.91 | 5.3 | 4.81 | 95,895 |
| May 30, 2025 | 5.6 | 5.12 | 5.12 | 5.65 | 5.05 | 129,447 |
| May 29, 2025 | 5.64 | 5.65 | 5.65 | 5.94 | 5.26 | 117,490 |
| May 28, 2025 | 5 | 5.25 | 5.25 | 5.76 | 4.94 | 226,900 |