13.10
+0.02(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13.08 | 64,839 |
September 26, 2025 | 13.03 | 13.08 | 13.08 | 13.08 | 13.03 | 29,792 |
September 25, 2025 | 13.11 | 13.06 | 13.06 | 13.15 | 13.05 | 108,887 |
September 24, 2025 | 13.15 | 13.1 | 13.1 | 13.15 | 13.09 | 4,870 |
September 23, 2025 | 13.15 | 13.13 | 13.13 | 13.15 | 13.13 | 4,558 |
September 22, 2025 | 13.15 | 13.12 | 13.12 | 13.15 | 13.06 | 9,271 |
September 19, 2025 | 13.15 | 13.12 | 13.12 | 13.15 | 13.06 | 73,005 |
September 18, 2025 | 13.1 | 13.1 | 13.1 | 13.11 | 13.08 | 980 |
September 17, 2025 | 13.15 | 13.09 | 13.09 | 13.15 | 13.08 | 50,672 |
September 16, 2025 | 13.15 | 13.07 | 13.07 | 13.15 | 13.04 | 50,413 |
September 15, 2025 | 13.05 | 13.07 | 13.07 | 13.13 | 13.05 | 54,238 |
September 12, 2025 | 13.04 | 13.04 | 13.04 | 13.1 | 13.04 | 3,960 |
September 11, 2025 | 13.1 | 13.07 | 13.07 | 13.1 | 13.03 | 3,602 |
September 10, 2025 | 13.08 | 13.04 | 13.04 | 13.08 | 13.02 | 49,731 |
September 09, 2025 | 13.09 | 12.99 | 12.99 | 13.09 | 12.99 | 43,642 |
September 08, 2025 | 13.1 | 13.07 | 13.07 | 13.1 | 13.03 | 10,218 |
September 05, 2025 | 12.99 | 13.04 | 13.04 | 13.07 | 12.99 | 3,172 |
September 04, 2025 | 13.04 | 13.01 | 13.01 | 13.04 | 13.01 | 24,518 |
September 03, 2025 | 12.96 | 12.97 | 12.97 | 12.99 | 12.93 | 44,403 |
September 02, 2025 | 12.95 | 12.93 | 12.93 | 12.95 | 12.92 | 229,951 |
September 01, 2025 | 12.99 | 12.97 | 12.97 | 13.07 | 12.95 | 55,454 |
August 29, 2025 | 13.01 | 12.99 | 12.99 | 13.01 | 12.97 | 5,099 |
August 28, 2025 | 13.07 | 13.01 | 13.01 | 13.07 | 13 | 4,776 |
August 27, 2025 | 13.03 | 12.94 | 12.94 | 13.03 | 12.94 | 206,737 |
August 26, 2025 | 12.94 | 12.97 | 12.97 | 12.99 | 12.88 | 15,760 |
August 22, 2025 | 12.83 | 12.93 | 12.93 | 12.95 | 12.83 | 37,134 |
August 21, 2025 | 12.96 | 12.88 | 12.88 | 12.96 | 12.85 | 100,681 |
August 20, 2025 | 12.9 | 12.87 | 12.87 | 12.9 | 12.85 | 31,986 |
August 19, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.07 | 9,744 |
August 18, 2025 | 13.09 | 13.08 | 13.08 | 13.13 | 13.07 | 131,238 |
August 15, 2025 | 13.14 | 13.08 | 13.08 | 13.14 | 13.07 | 45,105 |
August 14, 2025 | 13.12 | 13.09 | 13.09 | 13.13 | 13.07 | 28,068 |
August 13, 2025 | 13.14 | 13.13 | 13.13 | 13.14 | 13.08 | 421 |
August 12, 2025 | 13 | 13.07 | 13.07 | 13.08 | 13 | 5,066 |
August 11, 2025 | 13.11 | 13.06 | 13.06 | 13.11 | 13.03 | 107,953 |
August 08, 2025 | 12.96 | 13.02 | 13.02 | 13.14 | 12.96 | 325 |
August 07, 2025 | 13.11 | 13.04 | 13.04 | 13.11 | 13.04 | 98,875 |
August 06, 2025 | 13.05 | 13.03 | 13.03 | 13.09 | 13.02 | 188,098 |
August 05, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 10,621 |
August 04, 2025 | 13.01 | 13.05 | 13.05 | 13.05 | 13 | 116,597 |
August 01, 2025 | 13.01 | 13.01 | 13.01 | 13.04 | 12.97 | 8,854 |
July 31, 2025 | 13.01 | 13.01 | 13.01 | 13.1 | 13.01 | 96,659 |
July 30, 2025 | 12.96 | 13.02 | 13.02 | 13.07 | 12.96 | 18,101 |
July 29, 2025 | 13.09 | 13.03 | 13.03 | 13.09 | 13.02 | 55,915 |
July 28, 2025 | 13.07 | 13.02 | 13.02 | 13.08 | 13 | 368,098 |
July 25, 2025 | 13.07 | 13.02 | 13.02 | 13.07 | 13.02 | 2,723 |
July 24, 2025 | 13.1 | 13.02 | 13.02 | 13.1 | 13.01 | 25,976 |
July 23, 2025 | 12.97 | 13.02 | 13.02 | 13.08 | 12.97 | 11,463 |
July 22, 2025 | 13.01 | 13.03 | 13.03 | 13.05 | 12.96 | 7,161 |
July 21, 2025 | 13.1 | 13.01 | 13.01 | 13.1 | 12.93 | 3,380 |
July 18, 2025 | 12.91 | 12.97 | 12.97 | 12.98 | 12.91 | 12,633 |
July 17, 2025 | 13 | 12.98 | 12.98 | 13 | 12.92 | 1,445 |
July 16, 2025 | 12.97 | 12.93 | 12.93 | 12.97 | 12.86 | 26,964 |
July 15, 2025 | 13.02 | 12.93 | 12.93 | 13.02 | 12.93 | 40,619 |
July 14, 2025 | 12.97 | 12.95 | 12.95 | 12.97 | 12.93 | 68,106 |
July 11, 2025 | 12.88 | 12.94 | 12.94 | 12.95 | 12.88 | 90,454 |
July 10, 2025 | 12.97 | 12.97 | 12.97 | 12.98 | 12.96 | 153,903 |
July 09, 2025 | 12.94 | 12.97 | 12.97 | 12.97 | 12.92 | 71,723 |
July 08, 2025 | 13.01 | 12.95 | 12.95 | 13.01 | 12.93 | 27,291 |
July 07, 2025 | 12.93 | 12.98 | 12.98 | 13.01 | 12.93 | 156,539 |