17.26
+0.4(+2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 15.54 | 16.86 | 16.86 | 16.96 | 15.21 | 1.29M |
| December 02, 2025 | 15.83 | 15.41 | 15.41 | 16.02 | 15.35 | 500,900 |
| December 01, 2025 | 16.03 | 15.78 | 15.78 | 16.17 | 15.68 | 545,724 |
| November 28, 2025 | 16.1 | 16.17 | 16.17 | 16.24 | 15.68 | 592,136 |
| November 26, 2025 | 16.06 | 15.99 | 15.99 | 16.3 | 15.86 | 636,850 |
| November 25, 2025 | 15.72 | 16.02 | 16.02 | 16.35 | 15.47 | 960,144 |
| November 24, 2025 | 14.21 | 15.76 | 15.76 | 16.66 | 14.19 | 1.59M |
| November 21, 2025 | 13.45 | 14.22 | 14.22 | 14.38 | 13.27 | 671,062 |
| November 20, 2025 | 14.44 | 13.52 | 13.52 | 14.58 | 13.48 | 827,800 |
| November 19, 2025 | 13.76 | 14.14 | 14.14 | 14.45 | 13.74 | 524,650 |
| November 18, 2025 | 13.48 | 13.78 | 13.78 | 13.82 | 12.94 | 719,970 |
| November 17, 2025 | 14.4 | 13.61 | 13.61 | 14.49 | 13.53 | 857,209 |
| November 14, 2025 | 14.07 | 14.36 | 14.36 | 14.62 | 13.93 | 1.68M |
| November 13, 2025 | 13.99 | 14.32 | 14.32 | 14.35 | 13.73 | 1.02M |
| November 12, 2025 | 14.31 | 14.16 | 14.16 | 14.38 | 13.89 | 1.02M |
| November 11, 2025 | 13.53 | 14.32 | 14.32 | 14.4 | 12.74 | 1.69M |
| November 10, 2025 | 12.52 | 14.06 | 14.06 | 14.11 | 12.4 | 1.23M |
| November 07, 2025 | 12.73 | 12.31 | 12.31 | 13.37 | 11.9 | 729,595 |
| November 06, 2025 | 12.4 | 13.01 | 13.01 | 13.59 | 12.05 | 1.55M |
| November 05, 2025 | 12 | 12.31 | 12.31 | 12.39 | 11.73 | 582,738 |
| November 04, 2025 | 11.65 | 12 | 12 | 12.31 | 11.5 | 630,200 |
| November 03, 2025 | 12.74 | 12.07 | 12.07 | 12.99 | 11.8 | 925,212 |
| October 31, 2025 | 13.01 | 12.85 | 12.85 | 13.22 | 12.52 | 1.15M |
| October 30, 2025 | 12.5 | 13.01 | 13.01 | 13.1 | 12.2 | 951,348 |
| October 29, 2025 | 12.35 | 12.5 | 12.5 | 12.97 | 12.07 | 1.3M |
| October 28, 2025 | 12.25 | 12.43 | 12.43 | 12.69 | 11.98 | 1.3M |
| October 27, 2025 | 11.3 | 12.32 | 12.32 | 12.44 | 11.26 | 2.15M |
| October 24, 2025 | 10.4 | 11.14 | 11.14 | 11.3 | 10.21 | 1.04M |
| October 23, 2025 | 9.5 | 10.38 | 10.38 | 10.7 | 9.5 | 1.25M |
| October 22, 2025 | 9.62 | 9.35 | 9.35 | 9.75 | 8.94 | 894,690 |
| October 21, 2025 | 9.85 | 9.58 | 9.58 | 9.9 | 9.54 | 411,431 |
| October 20, 2025 | 10.26 | 9.87 | 9.87 | 10.3 | 9.78 | 550,535 |
| October 17, 2025 | 10.15 | 10.05 | 10.05 | 10.35 | 9.73 | 564,506 |
| October 16, 2025 | 11.23 | 10.31 | 10.31 | 11.47 | 10.2 | 859,500 |
| October 15, 2025 | 10.75 | 11.11 | 11.11 | 11.13 | 10.45 | 1.33M |
| October 14, 2025 | 10.24 | 10.61 | 10.61 | 10.7 | 10.08 | 1.06M |
| October 13, 2025 | 10 | 10.4 | 10.4 | 10.44 | 9.54 | 1.8M |
| October 10, 2025 | 8.58 | 10.04 | 10.04 | 10.22 | 8.53 | 6.2M |
| October 09, 2025 | 7.69 | 8.46 | 8.46 | 8.51 | 7.65 | 884,000 |
| October 08, 2025 | 7.44 | 7.71 | 7.71 | 7.77 | 7.44 | 473,803 |
| October 07, 2025 | 7.6 | 7.38 | 7.38 | 7.7 | 7.24 | 686,834 |
| October 06, 2025 | 7.83 | 7.66 | 7.66 | 7.87 | 7.54 | 488,935 |
| October 03, 2025 | 7.67 | 7.74 | 7.74 | 7.86 | 7.58 | 582,077 |
| October 02, 2025 | 7.56 | 7.63 | 7.63 | 7.79 | 7.46 | 583,718 |
| October 01, 2025 | 7.39 | 7.5 | 7.5 | 7.73 | 7.36 | 896,400 |
| September 30, 2025 | 7.26 | 7.41 | 7.41 | 7.51 | 7.09 | 875,543 |
| September 29, 2025 | 7.5 | 7.31 | 7.31 | 7.51 | 7.16 | 910,300 |
| September 26, 2025 | 6.55 | 7.49 | 7.49 | 7.51 | 6.53 | 1.65M |
| September 25, 2025 | 6.46 | 6.55 | 6.55 | 6.65 | 6.38 | 656,369 |
| September 24, 2025 | 6.37 | 6.62 | 6.62 | 6.68 | 6.37 | 719,000 |
| September 23, 2025 | 6.46 | 6.33 | 6.33 | 6.55 | 6.25 | 780,544 |
| September 22, 2025 | 6.34 | 6.53 | 6.53 | 6.7 | 6.23 | 851,602 |
| September 19, 2025 | 6.9 | 6.33 | 6.33 | 7 | 6.3 | 1.37M |
| September 18, 2025 | 6.41 | 6.93 | 6.93 | 7.05 | 6.41 | 1.75M |
| September 17, 2025 | 6.4 | 6.36 | 6.36 | 6.67 | 6.16 | 1.93M |
| September 16, 2025 | 6.81 | 6.47 | 6.47 | 7.44 | 6.45 | 3.62M |
| September 15, 2025 | 7.22 | 6.93 | 6.93 | 7.4 | 6.06 | 31.71M |
| September 12, 2025 | 4.96 | 4.81 | 4.81 | 4.97 | 4.8 | 309,332 |
| September 11, 2025 | 4.8 | 4.89 | 4.89 | 4.96 | 4.8 | 304,640 |
| September 10, 2025 | 4.82 | 4.8 | 4.8 | 4.95 | 4.79 | 382,700 |