12.90
-0.8559(-6.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 13.36 | 12.9 | 12.9 | 13.69 | 12.9 | 3,691 |
October 16, 2025 | 14.29 | 13.75 | 13.75 | 14.79 | 13.7 | 5,019 |
October 15, 2025 | 14 | 14.2 | 14.2 | 14.7 | 14 | 6,129 |
October 14, 2025 | 13.44 | 13.82 | 13.82 | 13.85 | 13.01 | 11,303 |
October 13, 2025 | 12.94 | 13.52 | 13.52 | 13.62 | 12.94 | 32,225 |
October 10, 2025 | 13.99 | 13.29 | 13.29 | 13.99 | 12.92 | 53,891 |
October 09, 2025 | 14.84 | 13.87 | 13.87 | 14.89 | 13.86 | 11,098 |
October 08, 2025 | 15.03 | 15.12 | 15.12 | 15.26 | 14.98 | 6,726 |
October 07, 2025 | 15.97 | 15.11 | 15.11 | 15.97 | 14.87 | 12,334 |
October 06, 2025 | 16.22 | 16.01 | 16.01 | 16.22 | 15.7 | 9,818 |
October 03, 2025 | 16.41 | 16 | 16 | 16.44 | 16 | 9,694 |
October 02, 2025 | 16.04 | 16.78 | 16.78 | 16.81 | 16.04 | 9,943 |
October 01, 2025 | 15.71 | 16.03 | 16.03 | 16.06 | 15.61 | 7,996 |
September 30, 2025 | 15.62 | 15.4 | 15.4 | 15.62 | 15.4 | 6,147 |
September 29, 2025 | 15.82 | 15.65 | 15.65 | 15.82 | 15.38 | 98,000 |
September 26, 2025 | 15.37 | 15.75 | 15.75 | 15.76 | 15.37 | 3,939 |
September 25, 2025 | 16.01 | 15.52 | 15.52 | 16.1 | 15.48 | 11,252 |
September 24, 2025 | 16.48 | 16.38 | 16.38 | 16.84 | 16.38 | 5,438 |
September 23, 2025 | 17.23 | 16.78 | 16.78 | 17.46 | 16.77 | 7,483 |
September 22, 2025 | 16.84 | 17.16 | 17.16 | 17.23 | 16.64 | 6,868 |
September 19, 2025 | 17.4 | 17.13 | 17.13 | 17.4 | 17.01 | 3,527 |
September 18, 2025 | 17.32 | 17.32 | 17.32 | 17.41 | 17.16 | 3,066 |
September 17, 2025 | 17.26 | 17.68 | 17.68 | 18.05 | 17.14 | 2,602 |
September 16, 2025 | 17.37 | 17.09 | 17.09 | 17.42 | 17.07 | 8,340 |
September 15, 2025 | 16.89 | 17.41 | 17.41 | 17.72 | 16.89 | 13,124 |
September 12, 2025 | 16.96 | 16.79 | 16.79 | 16.96 | 16.28 | 1,649 |
September 11, 2025 | 16.74 | 16.71 | 16.71 | 16.78 | 16.29 | 1,052 |
September 10, 2025 | 17.01 | 16.31 | 16.31 | 17.01 | 16.31 | 18,235 |
September 09, 2025 | 16.29 | 16.63 | 16.63 | 16.7 | 16.01 | 16,245 |
September 08, 2025 | 15.71 | 15.81 | 15.81 | 16.07 | 15.68 | 8,275 |
September 05, 2025 | 15.42 | 15.45 | 15.45 | 16.31 | 15.41 | 12,230 |
September 04, 2025 | 14.8 | 14.93 | 14.93 | 14.93 | 14.7 | 4,925 |
September 03, 2025 | 15.05 | 14.94 | 14.94 | 15.38 | 14.88 | 10,624 |
September 02, 2025 | 14.91 | 14.97 | 14.97 | 14.97 | 14.88 | 5,326 |
August 29, 2025 | 15.38 | 15.3 | 15.3 | 15.42 | 15.19 | 1,796 |
August 28, 2025 | 15.25 | 14.95 | 14.95 | 15.27 | 14.93 | 4,181 |
August 27, 2025 | 15.27 | 15.26 | 15.26 | 15.27 | 15.07 | 5,263 |
August 26, 2025 | 15.55 | 15.1 | 15.1 | 15.55 | 15.1 | 2,698 |
August 22, 2025 | 14.32 | 15.24 | 15.24 | 15.49 | 14.32 | 3,420 |
August 21, 2025 | 14.06 | 14.23 | 14.23 | 14.34 | 13.88 | 12,809 |
August 20, 2025 | 15.04 | 14.59 | 14.59 | 15.04 | 14.43 | 16,128 |
August 19, 2025 | 15.09 | 15.02 | 15.02 | 15.37 | 14.98 | 8,071 |
August 18, 2025 | 14.82 | 15.05 | 15.05 | 15.11 | 14.69 | 13,950 |
August 15, 2025 | 15.49 | 14.51 | 14.51 | 15.49 | 14.42 | 3,204 |
August 14, 2025 | 14.65 | 14.93 | 14.84 | 14.93 | 14.2 | 22,652 |
August 13, 2025 | 12.93 | 14.54 | 14.54 | 14.66 | 12.93 | 29,415 |
August 12, 2025 | 11.74 | 12.38 | 12.38 | 12.42 | 11.73 | 12,553 |
August 11, 2025 | 12.21 | 11.87 | 11.87 | 12.38 | 11.72 | 11,749 |
August 08, 2025 | 12.06 | 12.04 | 12.04 | 12.11 | 11.74 | 11,575 |
August 07, 2025 | 12.28 | 12.01 | 12.01 | 12.51 | 12.01 | 1,987 |
August 06, 2025 | 13.06 | 11.84 | 11.84 | 13.22 | 11.52 | 21,408 |
August 05, 2025 | 12.5 | 12.65 | 12.65 | 12.65 | 12.24 | 21,369 |
August 04, 2025 | 12.14 | 12.16 | 12.16 | 12.44 | 11.78 | 9,358 |
August 01, 2025 | 11.98 | 11.49 | 11.49 | 11.98 | 11.24 | 3,484 |
July 31, 2025 | 12.11 | 11.78 | 11.78 | 12.29 | 11.78 | 14,027 |
July 30, 2025 | 13.4 | 13.15 | 13.15 | 13.51 | 12.9 | 22,103 |
July 29, 2025 | 13.94 | 13.71 | 13.71 | 13.94 | 13.53 | 5,225 |
July 28, 2025 | 14.06 | 13.62 | 13.62 | 14.3 | 13.58 | 8,111 |
July 25, 2025 | 13.91 | 14.09 | 14.09 | 14.09 | 13.68 | 8,805 |
July 24, 2025 | 14.63 | 13.96 | 13.96 | 14.63 | 13.96 | 12,390 |