14.25
-2.01(-12.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 15.55 | 14.25 | 14.25 | 15.73 | 12.75 | 52.3M |
| February 03, 2026 | 16.14 | 16.26 | 16.26 | 16.8 | 14.92 | 39.81M |
| February 02, 2026 | 15.44 | 15.81 | 15.81 | 16.55 | 15.23 | 24.29M |
| January 30, 2026 | 17.22 | 15.96 | 15.96 | 17.46 | 15.62 | 28.28M |
| January 29, 2026 | 18.9 | 17.7 | 17.7 | 18.91 | 16.72 | 33.49M |
| January 28, 2026 | 18.97 | 18.97 | 18.97 | 19.31 | 18.17 | 32.96M |
| January 27, 2026 | 16.65 | 18.75 | 18.75 | 18.85 | 16.45 | 39.89M |
| January 26, 2026 | 17.57 | 16.49 | 16.49 | 17.57 | 16.21 | 29.49M |
| January 23, 2026 | 17.35 | 17.57 | 17.57 | 18.67 | 16.36 | 41.66M |
| January 22, 2026 | 17.88 | 17.39 | 17.39 | 18.42 | 17.11 | 22.05M |
| January 21, 2026 | 18.23 | 17.72 | 17.72 | 19.5 | 16.28 | 46.18M |
| January 20, 2026 | 17.68 | 17.92 | 17.92 | 18.87 | 17.22 | 28.36M |
| January 16, 2026 | 17.51 | 18.8 | 18.8 | 19.7 | 17.21 | 45.62M |
| January 15, 2026 | 18.24 | 17.52 | 17.52 | 18.74 | 17.06 | 32.05M |
| January 14, 2026 | 18.28 | 18.13 | 18.13 | 19.01 | 17.53 | 27.7M |
| January 13, 2026 | 18.32 | 18.25 | 18.25 | 19.05 | 17.66 | 32.09M |
| January 12, 2026 | 16.25 | 17.68 | 17.68 | 17.91 | 16.03 | 26.65M |
| January 09, 2026 | 17.15 | 16.63 | 16.63 | 18.15 | 16.38 | 25.34M |
| January 08, 2026 | 16.02 | 16.55 | 16.55 | 16.92 | 15.54 | 21.89M |
| January 07, 2026 | 17.25 | 16.08 | 16.08 | 17.58 | 16.07 | 14.79M |
| January 06, 2026 | 18.02 | 17.54 | 17.54 | 18.2 | 16.33 | 25.67M |
| January 05, 2026 | 16.72 | 18.16 | 18.16 | 18.31 | 16.64 | 26.98M |
| January 02, 2026 | 14.94 | 16.2 | 16.2 | 16.43 | 14.78 | 23.17M |
| December 31, 2025 | 14.63 | 14.76 | 14.76 | 15.03 | 14.52 | 16.35M |
| December 30, 2025 | 15.14 | 14.59 | 14.59 | 15.29 | 14.57 | 18.05M |
| December 29, 2025 | 14.8 | 15.08 | 15.08 | 15.79 | 14.62 | 15.55M |
| December 26, 2025 | 16.26 | 15.19 | 15.19 | 16.26 | 15.18 | 15.92M |
| December 24, 2025 | 15.69 | 16.22 | 16.22 | 16.41 | 15.61 | 11.39M |
| December 23, 2025 | 15.83 | 15.91 | 15.91 | 16.8 | 15.66 | 20.71M |
| December 22, 2025 | 16.65 | 16.34 | 16.34 | 17.24 | 16.27 | 23.27M |
| December 19, 2025 | 15.53 | 16.21 | 16.21 | 16.5 | 15.42 | 38.28M |
| December 18, 2025 | 15.4 | 15.15 | 15.15 | 15.98 | 14.83 | 28.14M |
| December 17, 2025 | 15.66 | 14.39 | 14.39 | 16 | 14.31 | 47.9M |
| December 16, 2025 | 14.26 | 14.99 | 14.99 | 15.16 | 13.67 | 43.61M |
| December 15, 2025 | 17.07 | 14.74 | 14.74 | 17.16 | 14.57 | 49.27M |
| December 12, 2025 | 18.45 | 17.05 | 17.05 | 19.24 | 16.99 | 31.33M |
| December 11, 2025 | 18.25 | 18.87 | 18.87 | 18.98 | 17.34 | 28.57M |
| December 10, 2025 | 19.05 | 18.51 | 18.51 | 19.79 | 18.41 | 28.28M |
| December 09, 2025 | 19.04 | 19.56 | 19.56 | 20.74 | 18.84 | 33.28M |
| December 08, 2025 | 19.89 | 19.48 | 19.48 | 20.28 | 18.95 | 28.05M |
| December 05, 2025 | 19.38 | 19.28 | 19.28 | 19.62 | 18.51 | 24.91M |
| December 04, 2025 | 18.16 | 19.83 | 19.83 | 20.08 | 18.02 | 29.93M |
| December 03, 2025 | 17.56 | 18.63 | 18.63 | 18.77 | 16.96 | 31.18M |
| December 02, 2025 | 19.83 | 17.64 | 17.64 | 20.12 | 17.61 | 36.11M |
| December 01, 2025 | 19.33 | 19.69 | 19.69 | 20.36 | 19 | 35.73M |
| November 28, 2025 | 19.55 | 20.35 | 20.35 | 21.16 | 19.46 | 34.18M |
| November 26, 2025 | 18.5 | 19.15 | 19.15 | 19.65 | 17.59 | 57.09M |
| November 25, 2025 | 16.2 | 17.52 | 17.52 | 17.68 | 15.92 | 37.54M |
| November 24, 2025 | 14.98 | 16.71 | 16.71 | 16.87 | 14.82 | 44.27M |
| November 21, 2025 | 14.2 | 14.15 | 14.15 | 14.97 | 13.1 | 56.13M |
| November 20, 2025 | 16.8 | 14.56 | 14.56 | 17.56 | 14.3 | 84.19M |
| November 19, 2025 | 14.9 | 14.62 | 14.62 | 15.7 | 14.26 | 40.61M |
| November 18, 2025 | 14.18 | 14.58 | 14.58 | 15.1 | 13.61 | 45.07M |
| November 17, 2025 | 14.08 | 14.35 | 14.35 | 14.94 | 13.58 | 43.61M |
| November 14, 2025 | 13.94 | 14.36 | 14.36 | 15.76 | 13.55 | 55.45M |
| November 13, 2025 | 16.65 | 14.93 | 14.93 | 17.05 | 14.75 | 57.68M |
| November 12, 2025 | 18.73 | 17.38 | 17.38 | 18.95 | 16.96 | 34.55M |
| November 11, 2025 | 19.01 | 18.67 | 18.67 | 19.28 | 18.02 | 34.97M |
| November 10, 2025 | 21.87 | 19.65 | 19.65 | 22.12 | 19.55 | 40.69M |
| November 07, 2025 | 20.83 | 20.69 | 20.69 | 21.34 | 19.49 | 43.1M |