14.15
-0.145(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 14.46 | 14.3 | 14.3 | 15.3 | 14.12 | 14.42M |
| January 29, 2026 | 17.4 | 16.01 | 16.01 | 17.4 | 15.64 | 18.15M |
| January 28, 2026 | 17.17 | 17.12 | 17.12 | 17.2 | 16.45 | 9.82M |
| January 27, 2026 | 16.31 | 16.83 | 16.83 | 16.86 | 15.81 | 8.73M |
| January 26, 2026 | 16.54 | 16.33 | 16.33 | 17.15 | 16.26 | 14.25M |
| January 23, 2026 | 16 | 16.19 | 16.19 | 16.35 | 15.72 | 8.15M |
| January 22, 2026 | 14.78 | 15.93 | 15.93 | 16.02 | 14.78 | 10.62M |
| January 21, 2026 | 16.09 | 14.83 | 14.83 | 16.1 | 14.58 | 15.82M |
| January 20, 2026 | 14.75 | 15.64 | 15.64 | 15.66 | 14.75 | 12.04M |
| January 16, 2026 | 14.41 | 14.24 | 14.24 | 14.49 | 13.73 | 7.56M |
| January 15, 2026 | 14.55 | 14.56 | 14.56 | 14.84 | 14.31 | 11.65M |
| January 14, 2026 | 14.91 | 14.68 | 14.68 | 15.13 | 14.4 | 11.48M |
| January 13, 2026 | 14.7 | 14.57 | 14.57 | 15.16 | 14.47 | 8.5M |
| January 12, 2026 | 14.64 | 14.44 | 14.44 | 14.77 | 14.39 | 7.23M |
| January 09, 2026 | 14.72 | 14.16 | 14.16 | 14.81 | 13.93 | 11.09M |
| January 08, 2026 | 14.05 | 14.64 | 14.64 | 14.67 | 14.01 | 6.24M |
| January 07, 2026 | 14.11 | 14.44 | 14.44 | 14.5 | 13.81 | 7.21M |
| January 06, 2026 | 14.5 | 14.5 | 14.5 | 14.65 | 14.24 | 7.2M |
| January 05, 2026 | 13.9 | 14.29 | 14.29 | 14.67 | 13.86 | 10.07M |
| January 02, 2026 | 14.39 | 13.7 | 13.7 | 14.39 | 13.32 | 7.81M |
| December 31, 2025 | 14.07 | 14.04 | 14.04 | 14.33 | 14 | 4.34M |
| December 30, 2025 | 14.37 | 14.2 | 14.2 | 14.59 | 14.16 | 5.33M |
| December 29, 2025 | 14.23 | 13.99 | 13.99 | 14.37 | 13.84 | 10.59M |
| December 26, 2025 | 14.86 | 14.81 | 14.81 | 15.03 | 14.56 | 5.26M |
| December 24, 2025 | 14.88 | 14.6 | 14.6 | 14.89 | 14.41 | 3.01M |
| December 23, 2025 | 15.01 | 14.89 | 14.89 | 15.01 | 14.6 | 6.54M |
| December 22, 2025 | 14.59 | 14.9 | 14.9 | 14.97 | 14.4 | 10.65M |
| December 19, 2025 | 13.85 | 14.1 | 14.1 | 14.31 | 13.8 | 23.46M |
| December 18, 2025 | 13.84 | 13.75 | 13.76 | 14.19 | 13.66 | 10.24M |
| December 17, 2025 | 14.15 | 13.89 | 13.89 | 14.3 | 13.68 | 10.48M |
| December 16, 2025 | 14 | 13.91 | 13.91 | 14.27 | 13.53 | 9.77M |
| December 15, 2025 | 14.69 | 13.95 | 13.95 | 14.8 | 13.73 | 17.12M |
| December 12, 2025 | 15 | 14.7 | 14.7 | 15.1 | 14.39 | 9.95M |
| December 11, 2025 | 14.52 | 14.68 | 14.68 | 15.07 | 14.23 | 11.14M |
| December 10, 2025 | 14 | 14.38 | 14.38 | 14.49 | 13.67 | 8.19M |
| December 09, 2025 | 13.58 | 14.01 | 14.01 | 14.02 | 13.51 | 5.6M |
| December 08, 2025 | 13.95 | 13.41 | 13.41 | 13.97 | 13.41 | 9.38M |
| December 05, 2025 | 14.11 | 13.92 | 13.92 | 14.36 | 13.84 | 8.96M |
| December 04, 2025 | 13.74 | 13.95 | 13.95 | 13.98 | 13.62 | 3.75M |
| December 03, 2025 | 14.09 | 13.78 | 13.78 | 14.17 | 13.66 | 4.36M |
| December 02, 2025 | 14.01 | 13.92 | 13.92 | 14.27 | 13.53 | 4.49M |
| December 01, 2025 | 14.14 | 14.03 | 14.03 | 14.22 | 13.81 | 8.01M |
| November 28, 2025 | 13.69 | 13.88 | 13.88 | 13.94 | 13.55 | 5.95M |
| November 26, 2025 | 13.01 | 13.5 | 13.5 | 13.57 | 12.93 | 7.26M |
| November 25, 2025 | 12.72 | 12.78 | 12.78 | 12.97 | 12.58 | 7.43M |
| November 24, 2025 | 11.92 | 12.74 | 12.74 | 12.77 | 11.85 | 7.12M |
| November 21, 2025 | 12.08 | 11.89 | 11.89 | 12.15 | 11.78 | 10.48M |
| November 20, 2025 | 12.79 | 12.12 | 12.12 | 13.1 | 12.06 | 8M |
| November 19, 2025 | 12.85 | 12.81 | 12.81 | 12.97 | 12.4 | 9.09M |
| November 18, 2025 | 12.64 | 12.6 | 12.6 | 12.82 | 12.32 | 7.82M |
| November 17, 2025 | 12.67 | 12.45 | 12.45 | 12.83 | 12.33 | 6.8M |
| November 14, 2025 | 12.22 | 12.75 | 12.75 | 12.86 | 12.12 | 9.8M |
| November 13, 2025 | 13.23 | 12.98 | 12.98 | 13.53 | 12.88 | 14.58M |
| November 12, 2025 | 12.44 | 13.14 | 13.14 | 13.18 | 12.37 | 13.44M |
| November 11, 2025 | 12.31 | 12.4 | 12.4 | 12.44 | 12.13 | 8.92M |
| November 10, 2025 | 12.07 | 12.21 | 12.21 | 12.22 | 11.87 | 12.14M |
| November 07, 2025 | 11.35 | 11.71 | 11.71 | 11.71 | 11.34 | 9.09M |
| November 06, 2025 | 11.54 | 11.41 | 11.41 | 12.36 | 11.21 | 25.32M |
| November 05, 2025 | 10.66 | 10.6 | 10.6 | 10.68 | 10.31 | 12.57M |
| November 04, 2025 | 10.58 | 10.37 | 10.37 | 10.62 | 10.34 | 9.48M |