16.36
-0.21(-1.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 16, 2025 | 16.25 | 16.36 | 16.36 | 16.76 | 15.94 | 1.6M |
October 15, 2025 | 15.43 | 16.57 | 16.57 | 16.58 | 15.26 | 2.03M |
October 14, 2025 | 16.08 | 15.43 | 15.43 | 16.22 | 15.35 | 1.44M |
October 13, 2025 | 16.37 | 16.2 | 16.2 | 16.99 | 16.18 | 2.34M |
October 10, 2025 | 16.27 | 16.27 | 16.27 | 16.42 | 15.83 | 1.89M |
October 09, 2025 | 15.58 | 16.19 | 16.19 | 16.46 | 15.56 | 1.05M |
October 08, 2025 | 15.43 | 15.58 | 15.58 | 15.85 | 15.26 | 2.02M |
October 07, 2025 | 15.98 | 15.44 | 15.44 | 16.05 | 15.28 | 1.63M |
October 06, 2025 | 15.81 | 15.9 | 15.9 | 16.22 | 15.73 | 4.16M |
October 03, 2025 | 14.88 | 15.76 | 15.76 | 16.01 | 14.8 | 2.22M |
October 02, 2025 | 14.28 | 14.75 | 14.75 | 14.77 | 14.02 | 1.92M |
October 01, 2025 | 14.1 | 14.13 | 14.13 | 14.4 | 13.81 | 1.86M |
September 30, 2025 | 13.97 | 14.36 | 14.36 | 14.54 | 13.72 | 2.26M |
September 29, 2025 | 14.31 | 14.13 | 14.13 | 14.54 | 13.98 | 1.46M |
September 26, 2025 | 13.3 | 14.16 | 14.16 | 14.18 | 13.3 | 2.95M |
September 25, 2025 | 13.04 | 13.29 | 13.29 | 13.5 | 12.97 | 1.29M |
September 24, 2025 | 13.02 | 13.25 | 13.25 | 13.55 | 12.97 | 908,523 |
September 23, 2025 | 12.44 | 12.94 | 12.94 | 13 | 12.44 | 1.55M |
September 22, 2025 | 11.87 | 12.51 | 12.51 | 12.55 | 11.6 | 1.49M |
September 19, 2025 | 12.75 | 11.97 | 11.97 | 12.75 | 11.95 | 6.14M |
September 18, 2025 | 12.52 | 12.72 | 12.72 | 12.75 | 12.33 | 1.27M |
September 17, 2025 | 12.68 | 12.36 | 12.36 | 12.86 | 12.31 | 1.54M |
September 16, 2025 | 12.57 | 12.54 | 12.54 | 12.76 | 12.48 | 1.14M |
September 15, 2025 | 12.63 | 12.41 | 12.41 | 12.81 | 12.35 | 873,606 |
September 12, 2025 | 12.74 | 12.66 | 12.66 | 13.12 | 12.28 | 1.74M |
September 11, 2025 | 12.7 | 12.81 | 12.81 | 12.85 | 12.65 | 1.99M |
September 10, 2025 | 12.85 | 12.75 | 12.75 | 12.92 | 12.6 | 4.9M |
September 09, 2025 | 12.75 | 12.82 | 12.82 | 12.99 | 12.56 | 1.66M |
September 08, 2025 | 13.08 | 12.68 | 12.68 | 13.1 | 12.5 | 1.14M |
September 05, 2025 | 13 | 13.05 | 13.05 | 13.16 | 12.77 | 1.85M |
September 04, 2025 | 13.1 | 12.94 | 12.94 | 13.23 | 12.84 | 1.3M |
September 03, 2025 | 12.27 | 13.08 | 13.08 | 13.5 | 12.24 | 3.58M |
September 02, 2025 | 11.95 | 12 | 12 | 12.28 | 11.87 | 1.35M |
August 29, 2025 | 12.08 | 12.08 | 12.08 | 12.2 | 11.88 | 1.02M |
August 28, 2025 | 12.45 | 12.08 | 12.08 | 12.84 | 12 | 1.09M |
August 27, 2025 | 12.16 | 12.37 | 12.37 | 12.4 | 12.13 | 601,217 |
August 26, 2025 | 11.8 | 12.23 | 12.23 | 12.35 | 11.8 | 1.17M |
August 25, 2025 | 12.47 | 11.79 | 11.79 | 12.47 | 11.77 | 811,100 |
August 22, 2025 | 11.91 | 12.12 | 12.12 | 12.44 | 11.81 | 1.15M |
August 21, 2025 | 11.76 | 11.77 | 11.77 | 12.1 | 11.62 | 814,232 |
August 20, 2025 | 11.76 | 11.87 | 11.87 | 11.98 | 11.53 | 844,333 |
August 19, 2025 | 12.02 | 11.76 | 11.76 | 12.05 | 11.58 | 838,587 |
August 18, 2025 | 11.86 | 12.11 | 12.11 | 12.3 | 11.78 | 1.46M |
August 15, 2025 | 11.76 | 11.89 | 11.89 | 12.05 | 11.63 | 984,753 |
August 14, 2025 | 11.73 | 11.71 | 11.71 | 11.94 | 11.41 | 1.21M |
August 13, 2025 | 11.7 | 11.98 | 11.98 | 12.21 | 11.58 | 1.61M |
August 12, 2025 | 10.99 | 11.55 | 11.55 | 11.58 | 10.98 | 1.12M |
August 11, 2025 | 10.92 | 10.93 | 10.93 | 10.97 | 10.72 | 919,800 |
August 08, 2025 | 10.94 | 10.96 | 10.96 | 11.24 | 10.7 | 1.33M |
August 07, 2025 | 10.87 | 10.86 | 10.86 | 10.97 | 10.38 | 1.73M |
August 06, 2025 | 11.05 | 10.97 | 10.97 | 11.21 | 10.75 | 1.74M |
August 05, 2025 | 12.02 | 11.36 | 11.36 | 12.02 | 11.33 | 2.49M |
August 04, 2025 | 11.46 | 12.05 | 12.05 | 12.07 | 11.26 | 1.04M |
August 01, 2025 | 11.32 | 11.4 | 11.4 | 11.64 | 11.1 | 1.47M |
July 31, 2025 | 11.48 | 11.42 | 11.42 | 11.64 | 11.21 | 2.7M |
July 30, 2025 | 12.08 | 11.53 | 11.53 | 12.1 | 11.51 | 1.93M |
July 29, 2025 | 12.18 | 11.84 | 11.84 | 12.19 | 11.68 | 1.13M |
July 28, 2025 | 12.15 | 12.09 | 12.09 | 12.42 | 12.01 | 1.28M |
July 25, 2025 | 12.15 | 12.07 | 12.07 | 12.21 | 11.84 | 1.76M |
July 24, 2025 | 12.42 | 12.19 | 12.19 | 12.55 | 12.04 | 2.01M |