18.08
-1.835(-9.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 19.37 | 18.08 | 18.08 | 19.64 | 17.47 | 33.7M |
| October 20, 2025 | 20 | 19.91 | 19.91 | 20.99 | 19.16 | 37.77M |
| October 17, 2025 | 17.5 | 18.76 | 18.76 | 18.84 | 16.66 | 52.5M |
| October 16, 2025 | 21.11 | 18.72 | 18.72 | 21.16 | 18.51 | 48.56M |
| October 15, 2025 | 21.51 | 21.03 | 21.03 | 22 | 19.75 | 63.63M |
| October 14, 2025 | 19.89 | 20.89 | 20.89 | 21.48 | 18.88 | 60.03M |
| October 13, 2025 | 17.85 | 20.34 | 20.34 | 20.6 | 17.66 | 59.3M |
| October 10, 2025 | 18.78 | 16.97 | 16.97 | 20.2 | 16.81 | 73.43M |
| October 09, 2025 | 17.98 | 17.99 | 17.99 | 18.18 | 16.96 | 50.79M |
| October 08, 2025 | 15.81 | 17.6 | 17.6 | 18.09 | 15.22 | 64.96M |
| October 07, 2025 | 15.38 | 15.75 | 15.75 | 15.93 | 14.33 | 49.09M |
| October 06, 2025 | 15.54 | 15.34 | 15.34 | 16.12 | 15.13 | 46.61M |
| October 03, 2025 | 14.47 | 14.7 | 14.7 | 15.78 | 14.28 | 66.56M |
| October 02, 2025 | 13.08 | 13.81 | 13.81 | 14.44 | 13.02 | 57.09M |
| October 01, 2025 | 12.88 | 12.6 | 12.6 | 13.7 | 12.41 | 61.88M |
| September 30, 2025 | 12.72 | 12.59 | 12.59 | 12.76 | 12.14 | 46.58M |
| September 29, 2025 | 11.87 | 12.65 | 12.65 | 12.67 | 11.41 | 61.31M |
| September 26, 2025 | 11.5 | 11.47 | 11.47 | 12.35 | 11.01 | 94.15M |
| September 25, 2025 | 13.59 | 11.66 | 11.66 | 13.6 | 11.41 | 153.85M |
| September 24, 2025 | 14.81 | 14.14 | 14.14 | 15.54 | 13.87 | 46.32M |
| September 23, 2025 | 14.34 | 14.15 | 14.15 | 14.73 | 13.45 | 50.44M |
| September 22, 2025 | 12.51 | 13.96 | 13.96 | 14.2 | 12.09 | 43.84M |
| September 19, 2025 | 11.76 | 12.28 | 12.28 | 12.82 | 11.72 | 38.02M |
| September 18, 2025 | 12.64 | 11.85 | 11.85 | 12.69 | 11.43 | 35.39M |
| September 17, 2025 | 11.3 | 12.38 | 12.38 | 12.65 | 11.2 | 31.83M |
| September 16, 2025 | 11.07 | 11.51 | 11.51 | 11.64 | 10.49 | 30.63M |
| September 15, 2025 | 10.87 | 10.85 | 10.85 | 11.32 | 10.47 | 42.6M |
| September 12, 2025 | 9.94 | 10.85 | 10.85 | 10.93 | 9.85 | 32.74M |
| September 11, 2025 | 10.15 | 9.97 | 9.97 | 10.68 | 9.88 | 39.87M |
| September 10, 2025 | 9.56 | 10.25 | 10.25 | 10.43 | 9.25 | 69.41M |
| September 09, 2025 | 8.17 | 9.22 | 9.22 | 9.36 | 7.9 | 66.55M |
| September 08, 2025 | 7.39 | 7.72 | 7.72 | 7.84 | 7.17 | 28.36M |
| September 05, 2025 | 7.78 | 7.52 | 7.51 | 7.86 | 7.08 | 27.33M |
| September 04, 2025 | 7.98 | 7.4 | 7.4 | 8.07 | 7.34 | 27.85M |
| September 03, 2025 | 8.7 | 8.11 | 8.11 | 8.73 | 8 | 43.98M |
| September 02, 2025 | 7.42 | 8.32 | 8.32 | 8.78 | 7.22 | 61.33M |
| August 29, 2025 | 7.25 | 7.64 | 7.64 | 8.71 | 6.95 | 70.17M |
| August 28, 2025 | 7.28 | 7.02 | 7.02 | 7.31 | 7 | 19.63M |
| August 27, 2025 | 7.13 | 6.99 | 6.99 | 7.23 | 6.95 | 21.09M |
| August 26, 2025 | 6.55 | 7.12 | 7.12 | 7.13 | 6.48 | 26.67M |
| August 25, 2025 | 6.31 | 6.64 | 6.64 | 6.73 | 6.02 | 26.55M |
| August 22, 2025 | 5.87 | 6.38 | 6.38 | 6.41 | 5.71 | 22.8M |
| August 21, 2025 | 5.74 | 5.9 | 5.9 | 5.96 | 5.68 | 20.44M |
| August 20, 2025 | 5.76 | 5.95 | 5.95 | 5.97 | 5.32 | 25.31M |
| August 19, 2025 | 6.07 | 5.76 | 5.76 | 6.16 | 5.6 | 26.05M |
| August 18, 2025 | 5.3 | 6.05 | 6.05 | 6.3 | 5.29 | 36.32M |
| August 15, 2025 | 5.25 | 5.21 | 5.21 | 5.36 | 5 | 27.21M |
| August 14, 2025 | 4.99 | 5.32 | 5.32 | 5.33 | 4.91 | 34.72M |
| August 13, 2025 | 4.84 | 4.9 | 4.9 | 4.95 | 4.71 | 17.24M |
| August 12, 2025 | 4.75 | 4.72 | 4.72 | 4.84 | 4.67 | 16.55M |
| August 11, 2025 | 4.93 | 4.76 | 4.76 | 5.1 | 4.74 | 18.9M |
| August 08, 2025 | 4.98 | 4.75 | 4.75 | 4.98 | 4.56 | 18M |
| August 07, 2025 | 5.18 | 4.87 | 4.87 | 5.29 | 4.82 | 20.34M |
| August 06, 2025 | 5.04 | 5.21 | 5.21 | 5.21 | 4.95 | 17.44M |
| August 05, 2025 | 5.12 | 5.01 | 5.01 | 5.15 | 4.91 | 15.85M |
| August 04, 2025 | 5 | 5.19 | 5.19 | 5.21 | 4.93 | 17.3M |
| August 01, 2025 | 5.03 | 4.93 | 4.93 | 5.25 | 4.92 | 18.68M |
| July 31, 2025 | 5.61 | 5.46 | 5.46 | 5.74 | 5.42 | 18.62M |
| July 30, 2025 | 5.8 | 5.37 | 5.37 | 5.86 | 5.3 | 14.05M |
| July 29, 2025 | 6.16 | 5.68 | 5.68 | 6.19 | 5.64 | 21.67M |