19.36
+1.08(+5.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 18.25 | 19.36 | 19.36 | 19.99 | 16.33 | 540,281 |
October 20, 2025 | 20.5 | 18.28 | 18.28 | 20.56 | 16.06 | 2.05M |
October 17, 2025 | 18.92 | 19.32 | 19.32 | 19.8 | 18.01 | 464,789 |
October 16, 2025 | 17.58 | 19.05 | 19.05 | 19.06 | 17.14 | 535,888 |
October 15, 2025 | 16.33 | 17.5 | 17.5 | 17.68 | 16.33 | 354,391 |
October 14, 2025 | 16.27 | 16.25 | 16.25 | 16.6 | 15.93 | 160,280 |
October 13, 2025 | 15.54 | 16.32 | 16.32 | 16.6 | 15 | 411,846 |
October 10, 2025 | 15.87 | 15.54 | 15.54 | 16.97 | 15.34 | 400,501 |
October 09, 2025 | 13.56 | 15.7 | 15.7 | 15.79 | 13.56 | 286,800 |
October 08, 2025 | 14.66 | 13.42 | 13.42 | 14.84 | 13.4 | 191,790 |
October 07, 2025 | 14.6 | 14.61 | 14.61 | 14.71 | 14.25 | 235,167 |
October 06, 2025 | 14.73 | 14.52 | 14.52 | 15.07 | 14.46 | 166,027 |
October 03, 2025 | 13.16 | 14.83 | 14.83 | 14.84 | 13.02 | 287,475 |
October 02, 2025 | 13.18 | 13.01 | 13.01 | 13.49 | 13 | 216,253 |
October 01, 2025 | 12.67 | 13.04 | 13.04 | 13.2 | 12.67 | 220,548 |
September 30, 2025 | 12.27 | 12.65 | 12.65 | 12.76 | 12.01 | 157,727 |
September 29, 2025 | 12.17 | 12.26 | 12.26 | 12.7 | 12 | 142,356 |
September 26, 2025 | 12.14 | 12.11 | 12.11 | 12.22 | 11.58 | 72,954 |
September 25, 2025 | 11.42 | 12.14 | 12.14 | 12.26 | 11.3 | 133,985 |
September 24, 2025 | 11.61 | 11.52 | 11.52 | 11.65 | 11.29 | 71,007 |
September 23, 2025 | 11.52 | 11.54 | 11.54 | 11.7 | 11.18 | 89,318 |
September 22, 2025 | 10.78 | 11.56 | 11.56 | 11.71 | 10.2 | 149,026 |
September 19, 2025 | 11.58 | 11.5 | 11.5 | 11.74 | 11.3 | 283,536 |
September 18, 2025 | 11.86 | 11.62 | 11.62 | 12.16 | 11.18 | 244,812 |
September 17, 2025 | 10.31 | 11.62 | 11.62 | 12.04 | 10.27 | 393,306 |
September 16, 2025 | 9.64 | 10.27 | 10.27 | 11.24 | 9.6 | 439,630 |
September 15, 2025 | 9.53 | 9.37 | 9.37 | 9.59 | 9.06 | 74,752 |
September 12, 2025 | 9.49 | 9.5 | 9.5 | 9.62 | 9.3 | 75,208 |
September 11, 2025 | 9.59 | 9.5 | 9.5 | 9.73 | 9.35 | 61,500 |
September 10, 2025 | 9.63 | 9.66 | 9.66 | 9.68 | 9.49 | 39,818 |
September 09, 2025 | 9.89 | 9.53 | 9.53 | 9.89 | 9.42 | 77,327 |
September 08, 2025 | 9.75 | 9.89 | 9.89 | 10.07 | 9.61 | 67,246 |
September 05, 2025 | 10.11 | 9.86 | 9.86 | 10.11 | 9.75 | 56,795 |
September 04, 2025 | 9.85 | 10.02 | 10.02 | 10.06 | 9.5 | 55,340 |
September 03, 2025 | 9.77 | 9.85 | 9.85 | 10.02 | 9.65 | 153,961 |
September 02, 2025 | 9.29 | 9.74 | 9.74 | 9.92 | 9.29 | 89,938 |
August 29, 2025 | 9.98 | 9.37 | 9.37 | 9.98 | 9.35 | 90,411 |
August 28, 2025 | 10.49 | 9.9 | 9.9 | 10.63 | 9.89 | 65,600 |
August 27, 2025 | 10.03 | 10.47 | 10.47 | 10.66 | 10 | 112,685 |
August 26, 2025 | 10.35 | 10.03 | 10.03 | 10.35 | 9.85 | 112,100 |
August 25, 2025 | 9.85 | 9.89 | 9.89 | 10.66 | 9.85 | 173,293 |
August 22, 2025 | 9.78 | 9.79 | 9.79 | 10.18 | 9.5 | 157,942 |
August 21, 2025 | 9.05 | 9.7 | 9.7 | 9.77 | 8.88 | 86,626 |
August 20, 2025 | 9.12 | 9.22 | 9.22 | 9.29 | 8.9 | 78,937 |
August 19, 2025 | 9.33 | 9.13 | 9.13 | 9.59 | 8.94 | 104,222 |
August 18, 2025 | 9.22 | 9.25 | 9.25 | 9.45 | 9.15 | 53,700 |
August 15, 2025 | 9.66 | 9.25 | 9.25 | 9.8 | 9.1 | 119,618 |
August 14, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.18 | 73,638 |
August 13, 2025 | 8.9 | 9.59 | 9.59 | 9.68 | 8.9 | 154,112 |
August 12, 2025 | 8.78 | 8.96 | 8.96 | 8.97 | 8.68 | 80,761 |
August 11, 2025 | 8.59 | 8.67 | 8.67 | 8.97 | 8.55 | 71,800 |
August 08, 2025 | 9 | 8.43 | 8.43 | 9.15 | 8.37 | 86,817 |
August 07, 2025 | 9.07 | 9 | 9 | 9.15 | 8.7 | 88,799 |
August 06, 2025 | 9.05 | 9.11 | 9.11 | 9.21 | 8.81 | 93,300 |
August 05, 2025 | 9.5 | 8.9 | 8.9 | 9.72 | 8.65 | 138,603 |
August 04, 2025 | 9.3 | 9.34 | 9.34 | 9.8 | 9.14 | 53,338 |
August 01, 2025 | 9.1 | 9.31 | 9.31 | 9.67 | 9.1 | 122,132 |
July 31, 2025 | 9.22 | 9.27 | 9.27 | 9.5 | 9.14 | 85,400 |
July 30, 2025 | 9.64 | 9.26 | 9.26 | 9.75 | 9.22 | 95,012 |
July 29, 2025 | 9.73 | 9.27 | 9.27 | 9.77 | 9 | 108,524 |