18.69
+0.87(+4.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.26 | 18.69 | 18.69 | 18.83 | 18.2 | 71,783 |
| September 25, 2025 | 17.49 | 17.82 | 17.82 | 18.14 | 17.41 | 65,971 |
| September 24, 2025 | 18.07 | 17.78 | 17.78 | 18.52 | 17.73 | 52,123 |
| September 23, 2025 | 17.85 | 18.17 | 18.17 | 18.41 | 17.85 | 58,732 |
| September 22, 2025 | 18.19 | 17.73 | 17.73 | 18.21 | 17.16 | 73,611 |
| September 19, 2025 | 16.38 | 17.33 | 17.33 | 17.34 | 16.24 | 84,636 |
| September 18, 2025 | 16.24 | 15.82 | 15.82 | 16.26 | 15.48 | 56,715 |
| September 17, 2025 | 16.02 | 16.53 | 16.53 | 16.67 | 15.77 | 77,094 |
| September 16, 2025 | 17.2 | 16.62 | 16.62 | 17.24 | 16.3 | 98,794 |
| September 15, 2025 | 15.39 | 16.8 | 16.8 | 16.81 | 15.21 | 218,465 |
| September 12, 2025 | 15.71 | 15.38 | 15.38 | 15.8 | 15.33 | 58,916 |
| September 11, 2025 | 14.88 | 15.16 | 15.16 | 15.49 | 14.25 | 40,659 |
| September 10, 2025 | 14.53 | 14.69 | 14.69 | 14.87 | 14.42 | 43,185 |
| September 09, 2025 | 14.68 | 14.2 | 14.2 | 14.68 | 14.15 | 35,651 |
| September 08, 2025 | 14.62 | 14.71 | 14.71 | 14.99 | 14.51 | 80,846 |
| September 05, 2025 | 14.27 | 14.42 | 14.42 | 14.74 | 14.27 | 80,021 |
| September 04, 2025 | 13.75 | 14.15 | 14.15 | 14.31 | 13.74 | 51,660 |
| September 03, 2025 | 13.95 | 13.86 | 13.86 | 14.1 | 13.74 | 106,079 |
| September 02, 2025 | 13.82 | 13.34 | 13.34 | 13.85 | 12.96 | 136,298 |
| August 29, 2025 | 12.56 | 12.74 | 12.74 | 12.97 | 12.53 | 34,378 |
| August 28, 2025 | 12.63 | 12.62 | 12.62 | 12.69 | 12.46 | 63,371 |
| August 27, 2025 | 12.21 | 12.44 | 12.44 | 12.5 | 12.05 | 28,283 |
| August 26, 2025 | 12.25 | 12.3 | 12.3 | 12.33 | 12.04 | 41,300 |
| August 22, 2025 | 11.58 | 12.22 | 12.12 | 12.28 | 11.5 | 96,224 |
| August 21, 2025 | 11.46 | 11.54 | 11.54 | 11.71 | 11.42 | 16,160 |
| August 20, 2025 | 11.39 | 11.4 | 11.4 | 11.43 | 11.23 | 30,895 |
| August 19, 2025 | 11.74 | 11.37 | 11.37 | 11.86 | 11.34 | 14,467 |
| August 18, 2025 | 11.79 | 11.72 | 11.67 | 11.8 | 11.48 | 20,526 |
| August 15, 2025 | 11.7 | 11.64 | 11.64 | 11.73 | 11.54 | 16,517 |
| August 14, 2025 | 11.88 | 11.58 | 11.58 | 11.97 | 11.42 | 37,300 |
| August 13, 2025 | 12.02 | 11.77 | 11.77 | 12.02 | 11.6 | 34,342 |
| August 12, 2025 | 11.8 | 11.71 | 11.71 | 11.85 | 11.63 | 43,453 |
| August 11, 2025 | 11.6 | 11.57 | 11.57 | 11.6 | 10.97 | 50,475 |
| August 08, 2025 | 11.42 | 11.63 | 11.63 | 11.69 | 11.21 | 98,549 |
| August 07, 2025 | 10.05 | 11.18 | 11.18 | 11.29 | 9.89 | 589,098 |
| August 06, 2025 | 9.75 | 9.83 | 9.83 | 9.88 | 9.69 | 48,919 |
| August 05, 2025 | 9.15 | 9.57 | 9.57 | 9.58 | 9.11 | 129,569 |
| August 04, 2025 | 8.83 | 9.09 | 9.09 | 9.15 | 8.81 | 101,155 |
| August 01, 2025 | 8.65 | 8.62 | 8.66 | 8.94 | 8.58 | 249,641 |
| July 31, 2025 | 8.86 | 8.66 | 8.66 | 8.95 | 8.6 | 39,050 |
| July 30, 2025 | 9.18 | 9 | 9 | 9.18 | 8.92 | 104,482 |
| July 29, 2025 | 9.14 | 9.14 | 9.14 | 9.15 | 8.92 | 26,448 |
| July 28, 2025 | 9.22 | 8.95 | 8.95 | 9.22 | 8.9 | 136,363 |
| July 25, 2025 | 9.29 | 9.23 | 9.23 | 9.41 | 9.13 | 20,744 |
| July 24, 2025 | 9.35 | 9.42 | 9.42 | 9.47 | 9.24 | 8,472 |
| July 23, 2025 | 9.53 | 9.52 | 9.52 | 9.62 | 9.36 | 56,000 |
| July 22, 2025 | 9.46 | 9.61 | 9.61 | 9.63 | 9.38 | 43,110 |
| July 21, 2025 | 9.24 | 9.43 | 9.43 | 9.72 | 9.23 | 134,512 |
| July 18, 2025 | 9.27 | 9.2 | 9.2 | 9.3 | 9.14 | 28,215 |
| July 17, 2025 | 9 | 9.07 | 9.07 | 9.08 | 8.85 | 21,917 |
| July 16, 2025 | 9.21 | 9.07 | 9.07 | 9.25 | 8.91 | 42,040 |
| July 15, 2025 | 9.45 | 9.12 | 9.12 | 9.47 | 9.08 | 60,881 |
| July 14, 2025 | 9.77 | 9.82 | 9.82 | 9.95 | 9.52 | 51,927 |
| July 11, 2025 | 9.14 | 9.59 | 9.59 | 9.64 | 9.14 | 233,948 |
| July 10, 2025 | 9.07 | 8.97 | 8.97 | 9.17 | 8.8 | 20,518 |
| July 09, 2025 | 8.8 | 8.9 | 8.9 | 9 | 8.78 | 9,307 |
| July 08, 2025 | 9.49 | 8.95 | 8.95 | 9.49 | 8.8 | 66,834 |
| July 07, 2025 | 8.98 | 9.4 | 9.4 | 9.41 | 8.85 | 29,812 |
| July 03, 2025 | 8.9 | 9.12 | 9.12 | 9.15 | 8.9 | 20,803 |
| July 02, 2025 | 9.04 | 8.95 | 8.95 | 9.12 | 8.71 | 31,444 |