14.32
-0.46(-3.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.68 | 14.78 | 14.78 | 15.32 | 14.26 | 237,116 |
| August 14, 2025 | 14.15 | 14.7 | 14.7 | 14.78 | 13.64 | 255,803 |
| August 13, 2025 | 14.19 | 15.24 | 15.24 | 15.35 | 13.64 | 296,200 |
| August 12, 2025 | 13.72 | 14.18 | 14.18 | 14.64 | 13.25 | 266,181 |
| August 11, 2025 | 12.89 | 13.93 | 13.93 | 15.31 | 12.8 | 628,800 |
| August 08, 2025 | 13.11 | 12.72 | 12.72 | 13.5 | 11.9 | 529,562 |
| August 07, 2025 | 11.77 | 12.45 | 12.45 | 12.8 | 11.77 | 424,344 |
| August 06, 2025 | 11.87 | 11.65 | 11.65 | 11.99 | 11.14 | 325,803 |
| August 05, 2025 | 13.35 | 11.91 | 11.91 | 13.63 | 11.88 | 386,214 |
| August 04, 2025 | 13.28 | 13.48 | 13.48 | 14.02 | 12.67 | 422,800 |
| August 01, 2025 | 12.5 | 12.23 | 12.23 | 12.84 | 12.12 | 313,293 |
| July 31, 2025 | 14.01 | 13.02 | 13.02 | 14.4 | 12.81 | 469,000 |
| July 30, 2025 | 15.37 | 14.24 | 14.24 | 15.43 | 13.93 | 473,387 |
| July 29, 2025 | 17.85 | 15.17 | 15.17 | 18.43 | 14.95 | 1.28M |
| July 28, 2025 | 15.9 | 18.91 | 18.91 | 19.48 | 15.69 | 2.35M |
| July 25, 2025 | 14.2 | 14.99 | 14.87 | 15.44 | 13.43 | 576,375 |
| July 24, 2025 | 14.85 | 14.44 | 14.44 | 14.88 | 13.89 | 371,400 |
| July 23, 2025 | 15.56 | 14.84 | 14.84 | 16.3 | 14.42 | 706,729 |
| July 22, 2025 | 16.29 | 15.51 | 15.51 | 18.57 | 14.9 | 1.5M |
| July 21, 2025 | 14.31 | 16.64 | 16.64 | 18.49 | 14.23 | 3.86M |
| July 18, 2025 | 9.42 | 13.5 | 13.5 | 14.2 | 9.42 | 3.81M |
| July 17, 2025 | 8.73 | 9.27 | 9.27 | 9.45 | 8.7 | 229,700 |
| July 16, 2025 | 8.72 | 8.63 | 8.63 | 9.15 | 8.63 | 150,697 |
| July 15, 2025 | 8.62 | 8.68 | 8.68 | 9.13 | 8.45 | 221,764 |
| July 14, 2025 | 8.43 | 8.47 | 8.47 | 8.69 | 8.29 | 121,840 |
| July 11, 2025 | 9.3 | 8.38 | 8.38 | 9.38 | 8.38 | 293,612 |
| July 10, 2025 | 8.58 | 9.28 | 9.28 | 9.6 | 8.58 | 319,209 |
| July 09, 2025 | 9.01 | 8.67 | 8.67 | 9.2 | 8.52 | 195,144 |
| July 08, 2025 | 8.89 | 9.04 | 9.04 | 9.57 | 8.37 | 516,375 |
| July 07, 2025 | 8.51 | 8.87 | 8.87 | 9.66 | 8.05 | 797,100 |
| July 03, 2025 | 7.5 | 8.61 | 8.61 | 9.18 | 7.5 | 497,761 |
| July 02, 2025 | 6.47 | 7.52 | 7.52 | 7.7 | 6.47 | 483,322 |
| July 01, 2025 | 6.25 | 6.36 | 6.36 | 6.45 | 6.04 | 309,391 |
| June 30, 2025 | 6.52 | 6.23 | 6.23 | 6.78 | 6.2 | 543,494 |
| June 27, 2025 | 7.16 | 6.43 | 6.43 | 7.53 | 6.43 | 1.7M |
| June 26, 2025 | 6.05 | 6.71 | 6.71 | 6.82 | 5.93 | 569,949 |
| June 25, 2025 | 7.09 | 6.17 | 6.17 | 7.09 | 5.98 | 736,341 |
| June 24, 2025 | 0.44 | 7.07 | 7.07 | 8.09 | 0.44 | 474,334 |
| June 23, 2025 | 8.21 | 7.44 | 7.44 | 9.78 | 7.3 | 620,533 |
| June 20, 2025 | 8.8 | 8.36 | 8.36 | 9.1 | 8.24 | 184,793 |
| June 18, 2025 | 9.4 | 8.71 | 8.71 | 9.4 | 8.44 | 146,035 |
| June 17, 2025 | 9.2 | 8.81 | 8.81 | 9.64 | 8.81 | 116,915 |
| June 16, 2025 | 9 | 9.4 | 9.4 | 9.48 | 8.5 | 186,405 |
| June 13, 2025 | 9.56 | 9.1 | 9.1 | 9.8 | 9 | 139,716 |
| June 12, 2025 | 10.4 | 9.82 | 9.82 | 11 | 9.79 | 341,030 |
| June 11, 2025 | 13.2 | 12.09 | 12.09 | 13.58 | 11.8 | 267,295 |
| June 10, 2025 | 12.2 | 12.64 | 12.64 | 13.8 | 11.95 | 241,310 |
| June 09, 2025 | 11.2 | 12.13 | 12.13 | 12.56 | 11.2 | 179,335 |
| June 06, 2025 | 10.6 | 11.26 | 11.26 | 12.1 | 10.44 | 206,100 |
| June 05, 2025 | 10.92 | 10.66 | 10.66 | 11 | 10.21 | 90,675 |
| June 04, 2025 | 9.8 | 10.92 | 10.92 | 10.99 | 9.8 | 155,132 |
| June 03, 2025 | 9.62 | 10.09 | 10.09 | 10.56 | 9.4 | 145,310 |
| June 02, 2025 | 9.75 | 9.57 | 9.57 | 9.8 | 9.12 | 82,225 |
| May 30, 2025 | 9.5 | 9.78 | 9.78 | 10.06 | 8.91 | 147,252 |
| May 29, 2025 | 9.43 | 9.26 | 9.26 | 9.81 | 9.13 | 77,645 |
| May 28, 2025 | 9.5 | 9.3 | 9.3 | 9.76 | 9.21 | 85,382 |
| May 27, 2025 | 9 | 9.52 | 9.52 | 9.85 | 8.89 | 139,420 |
| May 23, 2025 | 8.49 | 9.21 | 9.21 | 9.31 | 8.49 | 84,177 |
| May 22, 2025 | 9.6 | 9.1 | 9.1 | 9.75 | 7.02 | 248,850 |
| May 21, 2025 | 10.4 | 9.77 | 9.77 | 10.52 | 9.6 | 174,205 |