14.47
-0.35(-2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 14.76 | 14.47 | 14.47 | 15.09 | 14.38 | 373,264 |
| August 28, 2025 | 15.21 | 14.82 | 14.82 | 15.64 | 14.79 | 488,724 |
| August 27, 2025 | 14.47 | 15.18 | 15.18 | 15.45 | 14.4 | 623,500 |
| August 26, 2025 | 14.39 | 14.54 | 14.54 | 14.64 | 14.15 | 453,600 |
| August 25, 2025 | 15.11 | 14.52 | 14.52 | 15.48 | 14.44 | 709,621 |
| August 22, 2025 | 14.4 | 15.18 | 15.18 | 15.5 | 14.08 | 493,945 |
| August 21, 2025 | 14.97 | 14.34 | 14.34 | 14.98 | 14.17 | 501,696 |
| August 20, 2025 | 14.44 | 15.05 | 15.05 | 15.18 | 14.01 | 813,902 |
| August 19, 2025 | 15.27 | 14.46 | 14.46 | 15.3 | 14.22 | 733,100 |
| August 18, 2025 | 15.78 | 15.3 | 15.3 | 16.39 | 15.14 | 1.13M |
| August 15, 2025 | 15.64 | 14.97 | 14.97 | 15.86 | 14.6 | 1.39M |
| August 14, 2025 | 16.7 | 16.44 | 16.44 | 17.59 | 15.85 | 2.29M |
| August 13, 2025 | 12.75 | 16.96 | 16.96 | 18.45 | 12.73 | 15.14M |
| August 12, 2025 | 9.22 | 9.36 | 9.36 | 9.41 | 9.09 | 1.32M |
| August 11, 2025 | 9.09 | 9.14 | 9.14 | 9.45 | 8.89 | 248,759 |
| August 08, 2025 | 9.23 | 8.92 | 8.92 | 9.28 | 8.87 | 208,468 |
| August 07, 2025 | 9.26 | 9.17 | 9.17 | 9.44 | 8.92 | 196,904 |
| August 06, 2025 | 9.31 | 9.19 | 9.19 | 9.39 | 9.18 | 162,200 |
| August 05, 2025 | 9.47 | 9.34 | 9.34 | 9.51 | 9.24 | 155,100 |
| August 04, 2025 | 9.41 | 9.32 | 9.32 | 9.54 | 9.16 | 225,305 |
| August 01, 2025 | 9.76 | 9.23 | 9.23 | 9.79 | 9.18 | 236,549 |
| July 31, 2025 | 9.81 | 10.04 | 10.04 | 10.29 | 9.81 | 313,400 |
| July 30, 2025 | 10 | 9.78 | 9.78 | 10.08 | 9.73 | 157,947 |
| July 29, 2025 | 10.4 | 9.96 | 9.96 | 10.46 | 9.91 | 161,382 |
| July 28, 2025 | 10.41 | 10.4 | 10.4 | 10.5 | 10.26 | 153,500 |
| July 25, 2025 | 10.23 | 10.25 | 10.25 | 10.27 | 9.94 | 208,000 |
| July 24, 2025 | 10.48 | 10.23 | 10.23 | 10.5 | 10.2 | 208,780 |
| July 23, 2025 | 10.07 | 10.58 | 10.58 | 10.63 | 10 | 316,511 |
| July 22, 2025 | 9.72 | 9.98 | 9.98 | 10.04 | 9.71 | 218,017 |
| July 21, 2025 | 9.7 | 9.72 | 9.72 | 10.06 | 9.65 | 176,897 |
| July 18, 2025 | 9.66 | 9.68 | 9.68 | 9.78 | 9.48 | 180,902 |
| July 17, 2025 | 9.35 | 9.57 | 9.57 | 9.74 | 9.3 | 461,969 |
| July 16, 2025 | 9.19 | 9.28 | 9.28 | 9.4 | 9.19 | 211,602 |
| July 15, 2025 | 9.44 | 9.18 | 9.18 | 9.47 | 9.15 | 189,585 |
| July 14, 2025 | 9.81 | 9.35 | 9.35 | 9.81 | 9.21 | 327,648 |
| July 11, 2025 | 9.76 | 9.81 | 9.81 | 9.83 | 9.65 | 182,670 |
| July 10, 2025 | 9.51 | 9.86 | 9.86 | 9.92 | 9.48 | 237,466 |
| July 09, 2025 | 9.49 | 9.54 | 9.54 | 9.55 | 9.32 | 158,149 |
| July 08, 2025 | 9.4 | 9.45 | 9.45 | 9.48 | 9.15 | 282,355 |
| July 07, 2025 | 9.25 | 9.36 | 9.36 | 9.38 | 9.1 | 279,687 |
| July 03, 2025 | 9.49 | 9.39 | 9.39 | 9.49 | 9.25 | 166,700 |
| July 02, 2025 | 9.25 | 9.39 | 9.39 | 9.58 | 9.23 | 325,448 |
| July 01, 2025 | 9.03 | 9.28 | 9.28 | 9.32 | 8.95 | 260,099 |
| June 30, 2025 | 8.76 | 9.08 | 9.08 | 9.15 | 8.7 | 279,500 |
| June 27, 2025 | 8.62 | 8.66 | 8.66 | 8.77 | 8.56 | 661,449 |
| June 26, 2025 | 8.59 | 8.66 | 8.66 | 8.7 | 8.51 | 164,022 |
| June 25, 2025 | 8.73 | 8.51 | 8.51 | 8.93 | 8.51 | 165,669 |
| June 24, 2025 | 8.51 | 8.71 | 8.71 | 8.78 | 8.49 | 200,434 |
| June 23, 2025 | 8.33 | 8.37 | 8.37 | 8.54 | 8.23 | 194,242 |
| June 20, 2025 | 8.53 | 8.36 | 8.36 | 8.83 | 8.35 | 596,669 |
| June 18, 2025 | 8.48 | 8.37 | 8.37 | 8.54 | 8.35 | 159,845 |
| June 17, 2025 | 8.52 | 8.4 | 8.4 | 8.7 | 8.36 | 259,175 |
| June 16, 2025 | 8.31 | 8.77 | 8.77 | 8.78 | 8.27 | 322,578 |
| June 13, 2025 | 8.51 | 8.17 | 8.17 | 8.6 | 8.16 | 287,600 |
| June 12, 2025 | 8.74 | 8.65 | 8.65 | 8.87 | 8.63 | 170,200 |
| June 11, 2025 | 8.97 | 8.82 | 8.82 | 9.03 | 8.75 | 219,863 |
| June 10, 2025 | 8.78 | 8.89 | 8.89 | 9.04 | 8.69 | 230,300 |
| June 09, 2025 | 8.87 | 8.62 | 8.62 | 9 | 8.61 | 249,772 |
| June 06, 2025 | 8.88 | 8.74 | 8.74 | 9.13 | 8.67 | 388,723 |
| June 05, 2025 | 8.95 | 8.78 | 8.78 | 9.13 | 8.7 | 293,276 |