13.03
-0.1524(-1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.24 | 13.18 | 13.18 | 13.29 | 13.03 | 374,025 |
September 26, 2025 | 13.16 | 13.22 | 13.22 | 13.24 | 13.03 | 444,900 |
September 25, 2025 | 13.27 | 13.11 | 13.11 | 13.34 | 13.05 | 550,015 |
September 24, 2025 | 13.36 | 13.33 | 13.33 | 13.49 | 13.26 | 481,917 |
September 23, 2025 | 13.2 | 13.38 | 13.38 | 13.48 | 13.2 | 365,039 |
September 22, 2025 | 13.2 | 13.21 | 13.21 | 13.25 | 13.14 | 385,900 |
September 19, 2025 | 13.41 | 13.2 | 13.2 | 13.41 | 13.15 | 683,300 |
September 18, 2025 | 13.2 | 13.33 | 13.33 | 13.37 | 13.18 | 401,500 |
September 17, 2025 | 13.15 | 13.17 | 13.17 | 13.48 | 13.14 | 593,700 |
September 16, 2025 | 13.23 | 13.15 | 13.15 | 13.23 | 13.05 | 386,100 |
September 15, 2025 | 13.43 | 13.24 | 13.24 | 13.43 | 13.16 | 472,215 |
September 12, 2025 | 13.48 | 13.37 | 13.37 | 13.61 | 13.37 | 478,900 |
September 11, 2025 | 13.34 | 13.46 | 13.46 | 13.48 | 13.29 | 476,079 |
September 10, 2025 | 13.2 | 13.4 | 13.4 | 13.4 | 13.18 | 441,541 |
September 09, 2025 | 13.69 | 13.51 | 13.23 | 13.73 | 13.45 | 581,101 |
September 08, 2025 | 13.61 | 13.69 | 13.69 | 13.71 | 13.5 | 433,829 |
September 05, 2025 | 13.66 | 13.61 | 13.61 | 13.77 | 13.52 | 382,341 |
September 04, 2025 | 13.72 | 13.62 | 13.62 | 13.72 | 13.52 | 311,727 |
September 03, 2025 | 13.67 | 13.66 | 13.66 | 13.77 | 13.59 | 430,548 |
September 02, 2025 | 13.97 | 13.7 | 13.7 | 13.98 | 13.64 | 468,949 |
August 29, 2025 | 14.23 | 14.06 | 14.06 | 14.35 | 14.04 | 391,100 |
August 28, 2025 | 14.24 | 14.23 | 14.23 | 14.26 | 14.12 | 390,907 |
August 27, 2025 | 14.01 | 14.23 | 14.23 | 14.28 | 14.01 | 581,400 |
August 26, 2025 | 13.89 | 14.04 | 14.04 | 14.09 | 13.89 | 465,855 |
August 25, 2025 | 13.76 | 13.89 | 13.89 | 14.03 | 13.67 | 534,921 |
August 22, 2025 | 13.3 | 13.75 | 13.75 | 13.79 | 13.3 | 344,300 |
August 21, 2025 | 13.19 | 13.25 | 13.25 | 13.31 | 13.15 | 296,538 |
August 20, 2025 | 13.18 | 13.22 | 13.22 | 13.25 | 13.15 | 261,300 |
August 19, 2025 | 13.11 | 13.17 | 13.17 | 13.2 | 13.1 | 273,748 |
August 18, 2025 | 13.02 | 13.1 | 13.1 | 13.12 | 12.96 | 275,405 |
August 15, 2025 | 13.22 | 13.04 | 13.04 | 13.24 | 13.04 | 245,400 |
August 14, 2025 | 13.09 | 13.19 | 13.19 | 13.23 | 13.03 | 299,700 |
August 13, 2025 | 13.05 | 13.19 | 13.19 | 13.2 | 13.03 | 312,000 |
August 12, 2025 | 12.77 | 13.01 | 13.01 | 13.02 | 12.76 | 328,300 |
August 11, 2025 | 12.7 | 12.71 | 12.71 | 12.75 | 12.68 | 244,738 |
August 08, 2025 | 12.8 | 12.71 | 12.71 | 12.81 | 12.68 | 276,157 |
August 07, 2025 | 12.73 | 12.68 | 12.68 | 12.76 | 12.66 | 332,412 |
August 06, 2025 | 12.85 | 12.72 | 12.72 | 12.87 | 12.68 | 267,500 |
August 05, 2025 | 12.8 | 12.86 | 12.86 | 12.9 | 12.76 | 382,600 |
August 04, 2025 | 12.85 | 12.79 | 12.79 | 12.87 | 12.76 | 338,040 |
August 01, 2025 | 13.05 | 12.83 | 12.83 | 13.11 | 12.79 | 572,721 |
July 31, 2025 | 12.59 | 13.11 | 13.11 | 13.17 | 12.59 | 627,787 |
July 30, 2025 | 12.79 | 12.61 | 12.61 | 12.82 | 12.57 | 300,802 |
July 29, 2025 | 12.79 | 12.75 | 12.75 | 12.82 | 12.72 | 248,022 |
July 28, 2025 | 12.69 | 12.73 | 12.73 | 12.76 | 12.66 | 321,123 |
July 25, 2025 | 12.71 | 12.69 | 12.69 | 12.79 | 12.62 | 318,700 |
July 24, 2025 | 12.91 | 12.75 | 12.75 | 12.95 | 12.74 | 292,700 |
July 23, 2025 | 13.05 | 12.93 | 12.93 | 13.1 | 12.81 | 352,800 |
July 22, 2025 | 13.02 | 13.03 | 13.03 | 13.12 | 12.99 | 298,950 |
July 21, 2025 | 13.07 | 13.03 | 13.03 | 13.18 | 13.02 | 252,500 |
July 18, 2025 | 13.07 | 13.06 | 13.06 | 13.09 | 12.92 | 298,417 |
July 17, 2025 | 12.95 | 13.04 | 13.04 | 13.09 | 12.95 | 316,200 |
July 16, 2025 | 12.88 | 12.95 | 12.95 | 12.96 | 12.71 | 277,766 |
July 15, 2025 | 13.11 | 12.84 | 12.84 | 13.2 | 12.83 | 273,534 |
July 14, 2025 | 12.94 | 13.12 | 13.12 | 13.16 | 12.9 | 287,000 |
July 11, 2025 | 13.14 | 13 | 13 | 13.16 | 12.96 | 306,000 |
July 10, 2025 | 13.21 | 13.18 | 13.18 | 13.31 | 13.16 | 272,218 |
July 09, 2025 | 13.35 | 13.27 | 13.27 | 13.37 | 13.2 | 234,200 |
July 08, 2025 | 13.29 | 13.35 | 13.35 | 13.43 | 13.25 | 451,100 |
July 07, 2025 | 13.31 | 13.28 | 13.28 | 13.42 | 13.22 | 321,425 |