14.77
-0.18(-1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.85 | 14.77 | 14.77 | 15.07 | 14.47 | 1.94M |
| October 16, 2025 | 14.4 | 14.95 | 14.95 | 15.37 | 14.38 | 3.19M |
| October 15, 2025 | 12.58 | 14.1 | 14.1 | 14.25 | 12.47 | 1.41M |
| October 14, 2025 | 13.95 | 12.43 | 12.43 | 13.98 | 11.17 | 2.9M |
| October 13, 2025 | 13.13 | 13.96 | 13.96 | 13.99 | 13.02 | 1.05M |
| October 10, 2025 | 13.12 | 13.03 | 13.03 | 13.12 | 12.42 | 699,535 |
| October 09, 2025 | 12.44 | 13.06 | 13.06 | 13.14 | 12.13 | 1.6M |
| October 08, 2025 | 12.14 | 12.4 | 12.4 | 12.61 | 11.94 | 960,600 |
| October 07, 2025 | 11.84 | 12.03 | 12.03 | 12.09 | 11.36 | 959,637 |
| October 06, 2025 | 12.06 | 11.79 | 11.79 | 12.63 | 11.78 | 927,200 |
| October 03, 2025 | 11.94 | 11.77 | 11.77 | 12.12 | 11.72 | 540,911 |
| October 02, 2025 | 11.91 | 11.82 | 11.82 | 12.02 | 11.67 | 982,400 |
| October 01, 2025 | 11.64 | 11.83 | 11.83 | 12 | 11.54 | 851,703 |
| September 30, 2025 | 11.51 | 11.73 | 11.73 | 11.88 | 11.3 | 1.24M |
| September 29, 2025 | 11.59 | 11.55 | 11.55 | 11.81 | 11.2 | 1.12M |
| September 26, 2025 | 10.46 | 11.57 | 11.57 | 11.72 | 10.39 | 1.05M |
| September 25, 2025 | 10.36 | 10.33 | 10.33 | 10.48 | 10.24 | 428,710 |
| September 24, 2025 | 10.35 | 10.47 | 10.47 | 10.66 | 10.32 | 1.19M |
| September 23, 2025 | 10.4 | 10.32 | 10.32 | 10.54 | 10.25 | 1.2M |
| September 22, 2025 | 10.2 | 10.39 | 10.39 | 10.79 | 10.05 | 1.81M |
| September 19, 2025 | 10.1 | 10.29 | 10.29 | 10.42 | 9.8 | 4.5M |
| September 18, 2025 | 9.48 | 10.03 | 10.03 | 10.17 | 9.45 | 1.81M |
| September 17, 2025 | 8.54 | 9.25 | 9.25 | 9.51 | 8.49 | 1.65M |
| September 16, 2025 | 8.52 | 8.62 | 8.62 | 8.84 | 8.51 | 728,010 |
| September 15, 2025 | 8.61 | 8.49 | 8.49 | 8.72 | 8.29 | 948,153 |
| September 12, 2025 | 8.51 | 8.6 | 8.6 | 8.7 | 8.26 | 791,944 |
| September 11, 2025 | 8.36 | 8.5 | 8.5 | 8.73 | 8.35 | 981,867 |
| September 10, 2025 | 8.28 | 8.36 | 8.36 | 8.51 | 8.25 | 986,500 |
| September 09, 2025 | 8.42 | 8.31 | 8.31 | 8.52 | 8.29 | 658,103 |
| September 08, 2025 | 8.52 | 8.41 | 8.41 | 8.52 | 8.19 | 914,670 |
| September 05, 2025 | 8.46 | 8.55 | 8.55 | 8.84 | 8.4 | 665,179 |
| September 04, 2025 | 8.3 | 8.37 | 8.37 | 8.54 | 8.05 | 870,106 |
| September 03, 2025 | 8 | 8.33 | 8.33 | 8.44 | 7.91 | 830,170 |
| September 02, 2025 | 8.14 | 8.55 | 8.55 | 8.69 | 8.09 | 785,670 |
| August 29, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 7.83 | 769,400 |
| August 28, 2025 | 8.11 | 8.05 | 8.05 | 8.33 | 7.97 | 450,849 |
| August 27, 2025 | 7.83 | 8.02 | 8.02 | 8.06 | 7.8 | 1.25M |
| August 26, 2025 | 7.99 | 7.9 | 7.9 | 8 | 7.71 | 778,840 |
| August 25, 2025 | 8.38 | 8.01 | 8.01 | 8.41 | 7.99 | 730,904 |
| August 22, 2025 | 7.51 | 8.41 | 8.41 | 8.8 | 7.5 | 1.07M |
| August 21, 2025 | 7.38 | 7.44 | 7.44 | 7.49 | 7.13 | 470,000 |
| August 20, 2025 | 7.57 | 7.51 | 7.51 | 7.73 | 7.43 | 294,624 |
| August 19, 2025 | 7.78 | 7.59 | 7.59 | 7.99 | 7.44 | 515,289 |
| August 18, 2025 | 7.68 | 7.81 | 7.81 | 7.95 | 7.65 | 408,900 |
| August 15, 2025 | 7.7 | 7.68 | 7.68 | 7.78 | 7.58 | 467,449 |
| August 14, 2025 | 7.55 | 7.65 | 7.65 | 7.76 | 7.3 | 629,900 |
| August 13, 2025 | 7.87 | 7.72 | 7.72 | 8.24 | 7.68 | 1.11M |
| August 12, 2025 | 7.05 | 7.75 | 7.75 | 7.76 | 7.02 | 1.14M |
| August 11, 2025 | 7.17 | 7 | 7 | 7.3 | 6.92 | 943,600 |
| August 08, 2025 | 7.35 | 7.23 | 7.23 | 7.6 | 7.09 | 872,518 |
| August 07, 2025 | 7.65 | 7.32 | 7.32 | 7.94 | 7.07 | 1.11M |
| August 06, 2025 | 7.92 | 7.49 | 7.49 | 7.95 | 7.27 | 599,000 |
| August 05, 2025 | 7.92 | 7.95 | 7.95 | 8.21 | 7.73 | 672,036 |
| August 04, 2025 | 8.01 | 7.95 | 7.95 | 8.16 | 7.68 | 595,241 |
| August 01, 2025 | 8.2 | 7.98 | 7.98 | 8.59 | 7.84 | 891,358 |
| July 31, 2025 | 8.55 | 8.32 | 8.32 | 8.87 | 8.31 | 721,806 |
| July 30, 2025 | 9.03 | 8.73 | 8.73 | 9.21 | 8.58 | 888,500 |
| July 29, 2025 | 9.06 | 8.82 | 8.82 | 9.06 | 8.71 | 494,423 |
| July 28, 2025 | 9.3 | 9.03 | 9.03 | 9.45 | 9.02 | 509,838 |
| July 25, 2025 | 9.24 | 9.24 | 9.24 | 9.36 | 9 | 454,800 |