14.11
-0.49(-3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.5 | 14.11 | 14.11 | 14.55 | 14.1 | 4,009 |
| August 21, 2025 | 14.71 | 14.6 | 14.6 | 14.71 | 14.5 | 338 |
| August 20, 2025 | 14.8 | 14.45 | 14.45 | 14.8 | 14.34 | 5,529 |
| August 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14 |
| August 18, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.61 | 3,647 |
| August 15, 2025 | 14.95 | 14.97 | 14.97 | 14.97 | 14.92 | 1,213 |
| August 14, 2025 | 15.35 | 15.05 | 15.05 | 15.36 | 14.3 | 8,900 |
| August 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1 |
| August 12, 2025 | 15.46 | 15.57 | 15.57 | 15.57 | 15.4 | 9,545 |
| August 11, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 219 |
| August 08, 2025 | 15.65 | 15.51 | 15.51 | 15.65 | 14.48 | 4,743 |
| August 07, 2025 | 15.21 | 15.73 | 15.73 | 16.49 | 15.09 | 3,200 |
| August 06, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1,100 |
| August 05, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 300 |
| August 04, 2025 | 16 | 16 | 16 | 16 | 16 | 600 |
| August 01, 2025 | 15.48 | 16 | 16 | 16 | 15.34 | 2,000 |
| July 31, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1 |
| July 30, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1 |
| July 29, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 53 |
| July 28, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 4 |
| July 25, 2025 | 16 | 16.5 | 16.5 | 16.55 | 16 | 3,201 |
| July 24, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1 |
| July 23, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1 |
| July 22, 2025 | 16.25 | 16.07 | 16.07 | 16.25 | 15.87 | 1,228 |
| July 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 325 |
| July 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 336 |
| July 17, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 348 |
| July 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1 |
| July 15, 2025 | 16.28 | 16.25 | 16.25 | 16.28 | 16.25 | 600 |
| July 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 200 |
| July 11, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 1 |
| July 10, 2025 | 16.43 | 16.9 | 16.9 | 16.9 | 16.43 | 338 |
| July 09, 2025 | 17.15 | 16.25 | 16.25 | 17.15 | 16.25 | 1,218 |
| July 08, 2025 | 16.24 | 16.2 | 16.2 | 16.24 | 16.2 | 627 |
| July 07, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1 |
| July 03, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 200 |
| July 02, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 5,352 |
| July 01, 2025 | 16.6 | 16.43 | 16.43 | 17.18 | 16.4 | 5,400 |
| June 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 42 |
| June 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 300 |
| June 26, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 1 |
| June 25, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 105 |
| June 24, 2025 | 16.35 | 16.41 | 16.41 | 16.66 | 16.35 | 5,304 |
| June 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 300 |
| June 20, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 149 |
| June 18, 2025 | 16.33 | 16.35 | 16.35 | 16.35 | 16.33 | 335 |
| June 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 200 |
| June 16, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 500 |
| June 13, 2025 | 16.49 | 16.35 | 16.35 | 16.49 | 16.35 | 400 |
| June 12, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| June 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 200 |
| June 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 221 |
| June 09, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1 |
| June 06, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 256 |
| June 05, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.25 | 1,133 |
| June 04, 2025 | 16.25 | 15.78 | 15.78 | 16.25 | 15.78 | 448 |
| June 03, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
| June 02, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 5 |
| May 30, 2025 | 16.3 | 16.53 | 16.53 | 16.57 | 16.21 | 2,846 |
| May 29, 2025 | 17.45 | 16.99 | 16.48 | 17.5 | 16.99 | 4,447 |