14.44
-0.93(-6.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.57 | 14.44 | 14.44 | 15.65 | 14.36 | 314,286 |
September 04, 2025 | 15.78 | 15.37 | 15.37 | 15.93 | 15.25 | 267,700 |
September 03, 2025 | 15.63 | 15.75 | 15.75 | 15.96 | 15.51 | 204,387 |
September 02, 2025 | 15 | 15.56 | 15.56 | 15.69 | 15 | 234,900 |
August 29, 2025 | 14.9 | 15.2 | 15.2 | 15.23 | 14.69 | 177,132 |
August 28, 2025 | 15.03 | 14.83 | 14.83 | 15.31 | 14.71 | 263,039 |
August 27, 2025 | 15.03 | 14.98 | 14.98 | 15.4 | 14.81 | 211,200 |
August 26, 2025 | 15.53 | 15.1 | 15.1 | 15.89 | 15.1 | 296,227 |
August 25, 2025 | 15.83 | 15.66 | 15.66 | 16.4 | 15.57 | 461,735 |
August 22, 2025 | 14.84 | 15.72 | 15.72 | 16.08 | 14.84 | 567,035 |
August 21, 2025 | 12.89 | 14.79 | 14.79 | 15.09 | 12.82 | 1.02M |
August 20, 2025 | 12.4 | 12.77 | 12.77 | 12.81 | 11.64 | 1.04M |
August 19, 2025 | 13.72 | 12.32 | 12.32 | 13.99 | 12.05 | 1.72M |
August 18, 2025 | 13.66 | 12.86 | 12.86 | 13.8 | 12.75 | 488,747 |
August 15, 2025 | 13.74 | 13.48 | 13.48 | 13.95 | 13.3 | 487,070 |
August 14, 2025 | 14.19 | 13.99 | 13.99 | 14.24 | 13.9 | 263,960 |
August 13, 2025 | 14.31 | 14.19 | 14.19 | 14.64 | 14.04 | 196,600 |
August 12, 2025 | 13.79 | 14.1 | 14.1 | 14.28 | 13.58 | 308,447 |
August 11, 2025 | 13.48 | 13.67 | 13.67 | 13.95 | 13.35 | 337,743 |
August 08, 2025 | 13.82 | 13.58 | 13.58 | 13.96 | 13.31 | 450,506 |
August 07, 2025 | 14.28 | 14.09 | 14.09 | 14.4 | 13.6 | 362,590 |
August 06, 2025 | 13.58 | 14.23 | 14.23 | 14.34 | 13.28 | 406,700 |
August 05, 2025 | 13.74 | 13.64 | 13.64 | 14.26 | 13.6 | 487,031 |
August 04, 2025 | 14.28 | 13.77 | 13.77 | 14.43 | 13.55 | 390,530 |
August 01, 2025 | 14.09 | 14.18 | 14.18 | 14.33 | 13.2 | 470,341 |
July 31, 2025 | 14.07 | 14.39 | 14.39 | 14.58 | 13.8 | 299,537 |
July 30, 2025 | 14.52 | 14.21 | 14.21 | 14.74 | 14.01 | 401,364 |
July 29, 2025 | 13.95 | 14.6 | 14.6 | 14.74 | 13.7 | 589,541 |
July 28, 2025 | 14.6 | 13.9 | 13.9 | 14.6 | 13.65 | 1.06M |
July 25, 2025 | 15.79 | 14.37 | 14.37 | 15.93 | 14.1 | 1.62M |
July 24, 2025 | 17.58 | 16.02 | 16.02 | 17.75 | 15.9 | 1.03M |
July 23, 2025 | 17.7 | 17.47 | 17.47 | 17.99 | 17.4 | 760,333 |
July 22, 2025 | 18.61 | 17.66 | 17.66 | 18.61 | 17.37 | 584,172 |
July 21, 2025 | 18.25 | 18.42 | 18.42 | 18.98 | 18 | 247,765 |
July 18, 2025 | 18.31 | 18.23 | 18.23 | 18.64 | 18.09 | 223,885 |
July 17, 2025 | 18.12 | 18.19 | 18.19 | 18.65 | 17.64 | 228,400 |
July 16, 2025 | 18.32 | 18.3 | 18.3 | 18.77 | 17.94 | 230,930 |
July 15, 2025 | 19.19 | 18.57 | 18.57 | 19.24 | 18.42 | 187,251 |
July 14, 2025 | 19.57 | 19.04 | 19.04 | 19.88 | 18.91 | 284,761 |
July 11, 2025 | 19.96 | 19.16 | 19.16 | 20 | 19.14 | 243,870 |
July 10, 2025 | 19.31 | 19.89 | 19.91 | 20.08 | 19.31 | 285,215 |
July 09, 2025 | 20.21 | 19.23 | 19.23 | 20.36 | 19.16 | 404,114 |
July 08, 2025 | 18.96 | 20.05 | 20.05 | 20.05 | 18.8 | 368,847 |
July 07, 2025 | 19.21 | 18.77 | 18.77 | 19.52 | 18.42 | 371,297 |
July 03, 2025 | 18.95 | 19.01 | 19.01 | 19.55 | 18.6 | 216,904 |
July 02, 2025 | 18.71 | 18.87 | 18.87 | 19.12 | 18.2 | 323,932 |
July 01, 2025 | 17.53 | 18.2 | 18.2 | 18.67 | 17.5 | 276,421 |
June 30, 2025 | 16.81 | 17.46 | 17.46 | 17.72 | 16.8 | 240,527 |
June 27, 2025 | 16.8 | 16.55 | 16.55 | 16.98 | 16.1 | 175,548 |
June 26, 2025 | 16.7 | 16.79 | 16.79 | 17.02 | 16.4 | 141,235 |
June 25, 2025 | 17.5 | 16.75 | 16.75 | 17.56 | 16.6 | 205,300 |
June 24, 2025 | 17.28 | 17.47 | 17.47 | 17.65 | 17 | 193,918 |
June 23, 2025 | 16.77 | 16.97 | 16.97 | 17.26 | 16.46 | 177,351 |
June 20, 2025 | 17.26 | 17.2 | 17.2 | 17.33 | 16.62 | 158,328 |
June 18, 2025 | 16.56 | 17.32 | 17.08 | 17.55 | 16.56 | 185,025 |
June 17, 2025 | 17.52 | 16.95 | 16.71 | 17.77 | 16.59 | 376,035 |
June 16, 2025 | 18.55 | 17.57 | 17.32 | 19 | 17.56 | 559,773 |
June 13, 2025 | 18.7 | 18.4 | 18.14 | 18.97 | 18.2 | 183,536 |
June 12, 2025 | 18.8 | 19.39 | 19.12 | 19.45 | 18.25 | 410,625 |
June 11, 2025 | 18 | 18.83 | 18.57 | 19.26 | 17.95 | 450,016 |