21.10
-1.69(-7.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.06 | 21.1 | 21.1 | 22.78 | 20.76 | 17,966 |
September 25, 2025 | 21.17 | 22.53 | 22.53 | 23.7 | 21.17 | 44,229 |
September 24, 2025 | 22.9 | 22.54 | 22.54 | 25 | 20.01 | 73,431 |
September 23, 2025 | 33.51 | 24.04 | 24.04 | 33.69 | 23.37 | 178,640 |
September 22, 2025 | 47 | 33.51 | 33.51 | 47 | 30.6 | 1.29M |
September 19, 2025 | 27.19 | 27.2 | 27.2 | 28 | 25.03 | 37,302 |
September 18, 2025 | 28.81 | 25.77 | 25.77 | 29.7 | 23 | 56,600 |
September 17, 2025 | 28.45 | 29.81 | 29.81 | 32.65 | 27.87 | 38,300 |
September 16, 2025 | 26.1 | 27.9 | 27.9 | 27.9 | 25.79 | 17,500 |
September 15, 2025 | 25.1 | 25.4 | 25.4 | 25.7 | 25 | 6,400 |
September 12, 2025 | 24.29 | 24.25 | 24.25 | 24.95 | 22.46 | 5,822 |
September 11, 2025 | 22.5 | 23.8 | 23.8 | 23.8 | 22.46 | 9,500 |
September 10, 2025 | 22.3 | 22 | 22 | 22.79 | 22 | 8,625 |
September 09, 2025 | 23.59 | 22.3 | 22.3 | 23.59 | 22.14 | 20,400 |
September 08, 2025 | 22.8 | 23.59 | 23.59 | 23.59 | 22.8 | 7,524 |
September 05, 2025 | 21.75 | 22.5 | 22.5 | 23.55 | 21.75 | 7,131 |
September 04, 2025 | 22.36 | 21.91 | 21.91 | 22.56 | 21.7 | 3,000 |
September 03, 2025 | 21.92 | 22.55 | 22.55 | 22.6 | 21.92 | 5,700 |
September 02, 2025 | 21.28 | 22.71 | 22.71 | 22.95 | 21.28 | 18,100 |
August 29, 2025 | 21.6 | 20.45 | 20.45 | 22.11 | 20.45 | 7,319 |
August 28, 2025 | 21.61 | 20.7 | 20.7 | 21.61 | 19.62 | 20,759 |
August 27, 2025 | 21.5 | 22.07 | 22.07 | 22.07 | 21.5 | 1,530 |
August 26, 2025 | 20.11 | 22.22 | 22.22 | 22.22 | 20.11 | 6,300 |
August 25, 2025 | 20.58 | 20.64 | 20.64 | 20.92 | 20.22 | 21,718 |
August 22, 2025 | 20.08 | 21.22 | 21.22 | 21.73 | 20.08 | 3,600 |
August 21, 2025 | 20.67 | 19.92 | 19.92 | 20.67 | 19.51 | 9,621 |
August 20, 2025 | 20.76 | 20.21 | 20.21 | 21.01 | 19.75 | 10,100 |
August 19, 2025 | 23.77 | 18.78 | 18.78 | 23.9 | 18.78 | 15,200 |
August 18, 2025 | 23.53 | 23.37 | 23.37 | 24.59 | 23 | 7,000 |
August 15, 2025 | 23.97 | 24.3 | 24.3 | 24.86 | 22.9 | 24,300 |
August 14, 2025 | 20.31 | 23.5 | 23.5 | 24.24 | 19.88 | 29,892 |
August 13, 2025 | 18.05 | 19.98 | 19.98 | 20.9 | 17.9 | 31,334 |
August 12, 2025 | 20.77 | 17.74 | 17.74 | 21.35 | 17.6 | 21,700 |
August 11, 2025 | 18.9 | 20.6 | 20.6 | 24.85 | 18.7 | 57,078 |
August 08, 2025 | 17.31 | 18.77 | 18.77 | 18.77 | 17.2 | 14,640 |
August 07, 2025 | 17.72 | 17.42 | 17.42 | 19.24 | 16.07 | 16,517 |
August 06, 2025 | 19.75 | 19.19 | 19.19 | 19.75 | 17.78 | 12,722 |
August 05, 2025 | 21.45 | 19.65 | 19.65 | 21.6 | 17.53 | 25,031 |
August 04, 2025 | 18.7 | 21.47 | 21.47 | 21.47 | 15.15 | 40,818 |
August 01, 2025 | 0.57 | 0.51 | 0.51 | 0.58 | 0.5 | 417,097 |
July 31, 2025 | 0.58 | 0.59 | 0.59 | 0.64 | 0.58 | 598,900 |
July 30, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.61 | 48,500 |
July 29, 2025 | 0.61 | 0.65 | 0.65 | 0.68 | 0.6 | 390,255 |
July 28, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.6 | 58,110 |
July 25, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.6 | 95,985 |
July 24, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.61 | 91,200 |
July 23, 2025 | 0.63 | 0.61 | 0.61 | 0.68 | 0.61 | 244,400 |
July 22, 2025 | 0.62 | 0.65 | 0.65 | 0.68 | 0.61 | 358,800 |
July 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.6 | 272,500 |
July 18, 2025 | 0.64 | 0.62 | 0.62 | 0.67 | 0.62 | 178,602 |
July 17, 2025 | 0.66 | 0.63 | 0.63 | 0.69 | 0.62 | 183,267 |
July 16, 2025 | 0.67 | 0.64 | 0.64 | 0.69 | 0.64 | 114,121 |
July 15, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.64 | 128,870 |
July 14, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.66 | 83,400 |
July 11, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.66 | 34,750 |
July 10, 2025 | 0.62 | 0.7 | 0.7 | 0.72 | 0.61 | 302,730 |
July 09, 2025 | 0.61 | 0.64 | 0.64 | 0.64 | 0.61 | 39,238 |
July 08, 2025 | 0.59 | 0.61 | 0.61 | 0.63 | 0.58 | 119,500 |
July 07, 2025 | 0.58 | 0.58 | 0.58 | 0.61 | 0.58 | 76,618 |
July 03, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.6 | 71,200 |