16.84
-0.16(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 17.05 | 16.86 | 16.86 | 17.32 | 16.49 | 666,695 |
| December 11, 2025 | 16.38 | 17 | 17 | 17.37 | 16.38 | 584,879 |
| December 10, 2025 | 16.38 | 16.79 | 16.79 | 17.13 | 16.29 | 779,427 |
| December 09, 2025 | 16.46 | 16.38 | 16.38 | 16.77 | 16.23 | 761,523 |
| December 08, 2025 | 16.65 | 16.47 | 16.47 | 16.88 | 16.04 | 490,739 |
| December 05, 2025 | 17.15 | 16.58 | 16.58 | 17.4 | 16.34 | 678,200 |
| December 04, 2025 | 17.14 | 16.69 | 16.69 | 17.32 | 16.61 | 555,669 |
| December 03, 2025 | 15.88 | 16.88 | 16.88 | 17.19 | 15.88 | 573,300 |
| December 02, 2025 | 16.26 | 15.87 | 15.87 | 16.57 | 15.87 | 872,698 |
| December 01, 2025 | 15.92 | 16.02 | 16.02 | 16.45 | 15.92 | 788,900 |
| November 28, 2025 | 16.08 | 16.06 | 16.06 | 16.65 | 15.85 | 743,400 |
| November 26, 2025 | 14.59 | 15.92 | 15.92 | 16.1 | 14.56 | 1.76M |
| November 25, 2025 | 13.74 | 14.38 | 14.38 | 14.59 | 13.66 | 1.03M |
| November 24, 2025 | 13.79 | 13.99 | 13.99 | 14.06 | 13.48 | 860,900 |
| November 21, 2025 | 14.53 | 13.95 | 13.95 | 14.71 | 13.79 | 1M |
| November 20, 2025 | 15.7 | 14.74 | 14.71 | 15.72 | 14.46 | 751,700 |
| November 19, 2025 | 15.25 | 15.42 | 15.39 | 16 | 14.95 | 447,153 |
| November 18, 2025 | 15.07 | 15.4 | 15.37 | 15.63 | 14.66 | 619,703 |
| November 17, 2025 | 15.54 | 15.49 | 15.46 | 15.82 | 15.38 | 734,779 |
| November 14, 2025 | 14.79 | 15.6 | 15.6 | 16.18 | 14.75 | 843,100 |
| November 13, 2025 | 15.78 | 15.28 | 15.28 | 15.92 | 14.63 | 1.04M |
| November 12, 2025 | 15.75 | 15.67 | 15.67 | 16.2 | 15.67 | 619,100 |
| November 11, 2025 | 15.21 | 15.5 | 15.5 | 15.72 | 15.21 | 710,900 |
| November 10, 2025 | 16.28 | 15.62 | 15.62 | 16.58 | 15.42 | 864,926 |
| November 07, 2025 | 15.91 | 15.78 | 15.78 | 16.42 | 15.46 | 1.17M |
| November 06, 2025 | 16.84 | 16.42 | 16.42 | 16.97 | 16.21 | 691,200 |
| November 05, 2025 | 17.02 | 17.11 | 17.11 | 17.37 | 16.56 | 882,500 |
| November 04, 2025 | 16.52 | 16.86 | 16.86 | 17.2 | 16.3 | 1.48M |
| November 03, 2025 | 17.46 | 17.16 | 17.16 | 18.03 | 16.51 | 2.92M |
| October 31, 2025 | 15.19 | 16.57 | 16.57 | 16.8 | 15.19 | 2.71M |
| October 30, 2025 | 15.27 | 15.17 | 15.17 | 15.89 | 14.81 | 2.02M |
| October 29, 2025 | 15.08 | 15.51 | 15.51 | 16 | 14.67 | 2.44M |
| October 28, 2025 | 14.15 | 14.84 | 14.84 | 15.37 | 13.62 | 3.48M |
| October 27, 2025 | 14.54 | 14.23 | 14.23 | 14.98 | 13.76 | 6.62M |
| October 24, 2025 | 10.3 | 10.11 | 10.11 | 10.51 | 10 | 1.45M |
| October 23, 2025 | 9.53 | 10.11 | 10.11 | 10.42 | 9.51 | 1.54M |
| October 22, 2025 | 9.4 | 9.52 | 9.52 | 9.64 | 9.17 | 831,067 |
| October 21, 2025 | 9.31 | 9.42 | 9.42 | 10.12 | 9.31 | 869,900 |
| October 20, 2025 | 9.38 | 9.41 | 9.41 | 9.82 | 9.22 | 1.13M |
| October 17, 2025 | 9.5 | 9.39 | 9.39 | 9.82 | 9.39 | 601,734 |
| October 16, 2025 | 9.58 | 9.58 | 9.58 | 9.8 | 9.36 | 1.01M |
| October 15, 2025 | 9.62 | 9.53 | 9.53 | 10.1 | 9.38 | 1.44M |
| October 14, 2025 | 9.8 | 9.41 | 9.41 | 10.26 | 9.15 | 1.62M |
| October 13, 2025 | 9.5 | 9.97 | 9.97 | 10.26 | 9.39 | 2.09M |
| October 10, 2025 | 9.78 | 9.19 | 9.19 | 9.9 | 9.16 | 1.77M |
| October 09, 2025 | 8.35 | 9.73 | 9.73 | 9.79 | 8.34 | 3.17M |
| October 08, 2025 | 8.09 | 8.32 | 8.32 | 8.4 | 7.85 | 1.68M |
| October 07, 2025 | 8.4 | 7.96 | 7.96 | 8.44 | 7.95 | 1.14M |
| October 06, 2025 | 8.44 | 8.37 | 8.37 | 8.45 | 8.05 | 1.18M |
| October 03, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.04 | 1.79M |
| October 02, 2025 | 8.11 | 8.27 | 8.27 | 8.32 | 7.76 | 2.69M |
| October 01, 2025 | 8.59 | 8.06 | 8.06 | 8.65 | 8.04 | 927,623 |
| September 30, 2025 | 8.9 | 8.32 | 8.32 | 8.91 | 8.23 | 1.54M |
| September 29, 2025 | 8.91 | 8.91 | 8.91 | 9.15 | 8.8 | 1.38M |
| September 26, 2025 | 9.22 | 8.84 | 8.84 | 9.7 | 8.82 | 1.03M |
| September 25, 2025 | 9.94 | 9.26 | 9.26 | 10.06 | 9.26 | 1.31M |
| September 24, 2025 | 10.89 | 10.16 | 10.16 | 11.47 | 10.11 | 2.25M |
| September 23, 2025 | 10.72 | 10.09 | 10.09 | 10.85 | 9.96 | 2.05M |
| September 22, 2025 | 9.46 | 9.85 | 9.85 | 10.26 | 9.26 | 2.78M |
| September 19, 2025 | 8.3 | 8.19 | 8.19 | 8.35 | 7.98 | 1.04M |