12.82
+0.25(+1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 22, 2025 | 12.79 | 12.82 | 12.82 | 12.85 | 12.54 | 269,246 |
October 21, 2025 | 12.82 | 12.57 | 12.57 | 12.82 | 12.51 | 408,307 |
October 20, 2025 | 12.64 | 12.84 | 12.84 | 12.85 | 12.51 | 293,901 |
October 17, 2025 | 12.6 | 12.62 | 12.62 | 12.62 | 12.39 | 320,100 |
October 16, 2025 | 12.91 | 12.49 | 12.49 | 12.94 | 12.33 | 380,700 |
October 15, 2025 | 12.74 | 12.64 | 12.64 | 13.02 | 12.63 | 366,800 |
October 14, 2025 | 12.6 | 12.68 | 12.68 | 12.74 | 12.48 | 375,198 |
October 13, 2025 | 13.14 | 12.96 | 12.96 | 13.18 | 12.82 | 343,048 |
October 10, 2025 | 13.29 | 12.97 | 12.97 | 13.33 | 12.96 | 447,334 |
October 09, 2025 | 13.9 | 13.36 | 13.36 | 14.06 | 13.33 | 364,300 |
October 08, 2025 | 14.01 | 13.85 | 13.85 | 14.03 | 13.7 | 419,200 |
October 07, 2025 | 13.37 | 13.88 | 13.88 | 13.9 | 13.18 | 557,200 |
October 06, 2025 | 13.77 | 13.4 | 13.4 | 13.84 | 13.36 | 480,389 |
October 03, 2025 | 13.87 | 13.7 | 13.7 | 13.91 | 13.61 | 559,200 |
October 02, 2025 | 13.95 | 13.89 | 13.89 | 14.05 | 13.72 | 623,803 |
October 01, 2025 | 13.88 | 14.06 | 14.06 | 14.12 | 13.88 | 525,200 |
September 30, 2025 | 13.87 | 14.01 | 14.01 | 14.04 | 13.86 | 557,913 |
September 29, 2025 | 14.25 | 13.96 | 13.96 | 14.26 | 13.91 | 381,398 |
September 26, 2025 | 14.45 | 14.33 | 14.33 | 14.52 | 14.25 | 508,882 |
September 25, 2025 | 14.46 | 14.49 | 14.49 | 14.53 | 14.33 | 600,347 |
September 24, 2025 | 14.37 | 14.48 | 14.48 | 14.57 | 14.35 | 490,825 |
September 23, 2025 | 14.13 | 14.34 | 14.34 | 14.34 | 14.09 | 710,983 |
September 22, 2025 | 14.03 | 13.97 | 13.97 | 14.11 | 13.84 | 586,818 |
September 19, 2025 | 14.21 | 14.02 | 14.02 | 14.34 | 14.02 | 1.03M |
September 18, 2025 | 14.14 | 14.25 | 14.25 | 14.27 | 14.04 | 1.23M |
September 17, 2025 | 14.39 | 14.04 | 14.04 | 14.53 | 13.91 | 2.68M |
September 16, 2025 | 15.2 | 15.41 | 15.41 | 15.43 | 15.2 | 183,381 |
September 15, 2025 | 15.31 | 15.2 | 15.2 | 15.43 | 15.08 | 205,240 |
September 12, 2025 | 15.82 | 15.31 | 15.31 | 15.85 | 15.3 | 307,500 |
September 11, 2025 | 15.78 | 15.73 | 15.73 | 15.89 | 15.67 | 289,845 |
September 10, 2025 | 15.67 | 15.74 | 15.74 | 15.86 | 15.64 | 486,200 |
September 09, 2025 | 15.63 | 15.58 | 15.58 | 15.94 | 15.54 | 360,904 |
September 08, 2025 | 15.15 | 14.87 | 14.87 | 15.27 | 14.79 | 259,100 |
September 05, 2025 | 15.36 | 15.05 | 15.05 | 15.39 | 14.96 | 214,051 |
September 04, 2025 | 15.73 | 15.53 | 15.53 | 15.77 | 15.39 | 250,816 |
September 03, 2025 | 15.91 | 15.71 | 15.71 | 16.11 | 15.64 | 273,616 |
September 02, 2025 | 15.85 | 15.9 | 15.9 | 16.19 | 15.77 | 349,400 |
August 29, 2025 | 16.36 | 16.47 | 16.47 | 16.5 | 16.26 | 289,113 |
August 28, 2025 | 16.57 | 16.61 | 16.61 | 16.61 | 16.26 | 287,324 |
August 27, 2025 | 16.3 | 16.43 | 16.14 | 16.59 | 16.3 | 258,300 |
August 26, 2025 | 16.49 | 16.37 | 16.08 | 16.54 | 16.25 | 270,500 |
August 25, 2025 | 16.67 | 16.25 | 15.96 | 16.86 | 16.25 | 542,400 |
August 22, 2025 | 16.16 | 16.6 | 16.6 | 16.7 | 15.98 | 511,309 |
August 21, 2025 | 15.88 | 16.2 | 16.2 | 16.29 | 15.87 | 354,769 |
August 20, 2025 | 15.14 | 15.69 | 15.69 | 15.69 | 15.07 | 412,800 |
August 19, 2025 | 15.12 | 15.12 | 15.12 | 15.15 | 14.96 | 260,194 |
August 18, 2025 | 15.09 | 15.12 | 15.12 | 15.24 | 15 | 170,700 |
August 15, 2025 | 15.22 | 15.1 | 15.1 | 15.34 | 15.09 | 293,400 |
August 14, 2025 | 15.04 | 15.16 | 15.16 | 15.25 | 15.02 | 222,315 |
August 13, 2025 | 15.08 | 15.26 | 15.26 | 15.32 | 14.88 | 254,424 |
August 12, 2025 | 15.48 | 15.37 | 15.37 | 15.62 | 15.17 | 306,646 |
August 11, 2025 | 15.93 | 15.57 | 15.57 | 16.06 | 15.38 | 501,184 |
August 08, 2025 | 14.52 | 14.56 | 14.56 | 14.74 | 14.38 | 244,043 |
August 07, 2025 | 14.58 | 14.42 | 14.42 | 14.78 | 14.38 | 172,030 |
August 06, 2025 | 14.63 | 14.48 | 14.48 | 14.85 | 14.45 | 175,221 |
August 05, 2025 | 14.57 | 14.56 | 14.56 | 14.58 | 14.41 | 161,506 |
August 04, 2025 | 14.36 | 14.48 | 14.48 | 14.49 | 14.35 | 179,100 |
August 01, 2025 | 14.96 | 14.3 | 14.3 | 14.96 | 14.3 | 413,000 |
July 31, 2025 | 15.04 | 15.06 | 15.06 | 15.26 | 14.94 | 318,728 |
July 30, 2025 | 15.41 | 15.21 | 15.21 | 15.52 | 15.07 | 463,933 |