12.84
-0.43(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 13.21 | 12.84 | 12.84 | 13.25 | 12.5 | 115,160 |
| July 11, 2025 | 13.71 | 13.27 | 13.27 | 13.71 | 13.2 | 98,400 |
| July 10, 2025 | 14.14 | 13.87 | 13.87 | 14.21 | 13.84 | 27,436 |
| July 09, 2025 | 13.86 | 14.17 | 14.17 | 14.26 | 13.8 | 43,211 |
| July 08, 2025 | 13.67 | 13.91 | 13.91 | 14.03 | 13.4 | 63,025 |
| July 07, 2025 | 13.84 | 13.67 | 13.67 | 13.84 | 13.48 | 64,244 |
| July 03, 2025 | 13.75 | 13.93 | 13.93 | 14 | 13.75 | 14,600 |
| July 02, 2025 | 13.64 | 13.74 | 13.74 | 13.8 | 13.32 | 57,300 |
| July 01, 2025 | 13.03 | 13.5 | 13.5 | 13.9 | 12.9 | 107,451 |
| June 30, 2025 | 13.18 | 13.06 | 13.06 | 13.5 | 12.95 | 80,613 |
| June 27, 2025 | 14.09 | 13.18 | 13.18 | 14.09 | 13.09 | 118,014 |
| June 26, 2025 | 14.32 | 14.02 | 14.02 | 14.42 | 12.6 | 163,700 |
| June 25, 2025 | 15.42 | 14.41 | 14.41 | 15.42 | 14.4 | 82,552 |
| June 24, 2025 | 15.76 | 15.51 | 15.51 | 15.8 | 15.3 | 16,847 |
| June 23, 2025 | 15.56 | 15.54 | 15.54 | 15.59 | 15 | 15,803 |
| June 20, 2025 | 15.88 | 15.57 | 15.57 | 15.88 | 15.43 | 58,400 |
| June 18, 2025 | 15.78 | 15.72 | 15.72 | 15.96 | 15.51 | 24,834 |
| June 17, 2025 | 15.99 | 15.72 | 15.72 | 16.2 | 15.56 | 55,800 |
| June 16, 2025 | 16.18 | 15.92 | 15.92 | 16.25 | 15.6 | 67,100 |
| June 13, 2025 | 16.01 | 16 | 16 | 16.85 | 15.5 | 60,200 |
| June 12, 2025 | 16.59 | 16.29 | 16.29 | 16.59 | 15.93 | 16,628 |
| June 11, 2025 | 16.92 | 16.63 | 16.63 | 16.92 | 16.53 | 29,704 |
| June 10, 2025 | 16.36 | 16.74 | 16.74 | 16.79 | 16.01 | 33,075 |
| June 09, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 16.1 | 17,200 |
| June 06, 2025 | 16.26 | 16.25 | 16.25 | 16.5 | 16.02 | 30,713 |
| June 05, 2025 | 16.28 | 15.96 | 15.96 | 16.32 | 15.82 | 31,131 |
| June 04, 2025 | 15.85 | 15.92 | 15.92 | 16.16 | 15.57 | 27,300 |
| June 03, 2025 | 15.59 | 16 | 16 | 16.57 | 15.59 | 32,800 |
| June 02, 2025 | 15.51 | 15.64 | 15.64 | 15.82 | 15.22 | 77,800 |
| May 30, 2025 | 15.46 | 15.51 | 15.51 | 15.76 | 15.38 | 46,927 |
| May 29, 2025 | 15.29 | 15.47 | 15.47 | 15.56 | 15.03 | 85,600 |
| May 28, 2025 | 14.83 | 15.14 | 15.14 | 15.18 | 14.34 | 95,600 |
| May 27, 2025 | 14.7 | 14.92 | 14.92 | 15.12 | 14.46 | 27,145 |
| May 23, 2025 | 14.39 | 14.46 | 14.46 | 15.1 | 14.33 | 28,767 |
| May 22, 2025 | 14.41 | 14.75 | 14.75 | 15.04 | 14.05 | 30,598 |
| May 21, 2025 | 14.97 | 14.65 | 14.65 | 15.7 | 14.48 | 23,379 |
| May 20, 2025 | 15.38 | 15.16 | 15.16 | 15.46 | 14.79 | 24,613 |
| May 19, 2025 | 15.56 | 14.95 | 14.95 | 15.93 | 14.84 | 38,010 |
| May 16, 2025 | 15.1 | 15.51 | 15.51 | 15.91 | 14.6 | 61,301 |
| May 15, 2025 | 16.08 | 14.84 | 14.84 | 16.08 | 14.7 | 71,828 |
| May 14, 2025 | 17.43 | 16 | 16 | 17.43 | 15.05 | 136,224 |
| May 13, 2025 | 15.9 | 16.22 | 16.22 | 16.35 | 15.38 | 51,800 |
| May 12, 2025 | 16.49 | 15.84 | 15.84 | 16.49 | 15.5 | 31,611 |
| May 09, 2025 | 15.84 | 15.68 | 15.68 | 16.01 | 15.31 | 16,400 |
| May 08, 2025 | 15.2 | 15.74 | 15.74 | 16.15 | 15.2 | 36,551 |
| May 07, 2025 | 15.18 | 15.14 | 15.14 | 15.36 | 14.94 | 26,100 |
| May 06, 2025 | 15.08 | 15.08 | 15.08 | 15.46 | 14.62 | 23,900 |
| May 05, 2025 | 15.62 | 15.26 | 15.26 | 15.92 | 15.18 | 34,400 |
| May 02, 2025 | 15.81 | 15.78 | 15.78 | 16.13 | 15.55 | 29,336 |
| May 01, 2025 | 15.66 | 15.61 | 15.61 | 16.2 | 15.45 | 27,100 |
| April 30, 2025 | 15.65 | 15.52 | 15.52 | 15.89 | 15.06 | 32,700 |
| April 29, 2025 | 15.45 | 15.95 | 15.95 | 16.04 | 14.6 | 51,900 |
| April 28, 2025 | 15.38 | 15.52 | 15.52 | 15.55 | 15 | 75,600 |
| April 25, 2025 | 15.24 | 15.4 | 15.4 | 15.53 | 15.08 | 33,600 |
| April 24, 2025 | 15.34 | 15.35 | 15.35 | 15.65 | 15.08 | 39,843 |
| April 23, 2025 | 16.16 | 15.34 | 15.34 | 16.31 | 15.19 | 35,700 |
| April 22, 2025 | 15.16 | 15.65 | 15.65 | 15.93 | 14.85 | 44,900 |
| April 21, 2025 | 15.79 | 15.26 | 15.26 | 16.16 | 14.79 | 36,915 |
| April 17, 2025 | 15.94 | 15.87 | 15.87 | 16 | 15.47 | 34,300 |
| April 16, 2025 | 16.68 | 16.02 | 16.02 | 17.01 | 15.8 | 26,500 |