24.96
-2.18(-8.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.45 | 24.96 | 24.96 | 26.5 | 24.03 | 6.47M |
| December 23, 2025 | 25.9 | 27.14 | 27.14 | 29.8 | 24.79 | 15.86M |
| December 22, 2025 | 20.89 | 24.52 | 24.52 | 26.25 | 20.15 | 20.14M |
| December 19, 2025 | 15.5 | 16.42 | 16.42 | 16.95 | 15.28 | 4.82M |
| December 18, 2025 | 13.92 | 15.36 | 15.36 | 15.42 | 13.61 | 1.86M |
| December 17, 2025 | 13.94 | 14 | 14 | 15.49 | 13.81 | 2.9M |
| December 16, 2025 | 13 | 13.23 | 13.23 | 13.41 | 12.43 | 1.6M |
| December 15, 2025 | 14.31 | 13.07 | 13.07 | 14.34 | 12.55 | 2.55M |
| December 12, 2025 | 13.11 | 13.4 | 13.4 | 13.74 | 12.32 | 2.65M |
| December 11, 2025 | 11.77 | 12.36 | 12.36 | 13 | 11.45 | 2.17M |
| December 10, 2025 | 11.68 | 11.66 | 11.66 | 11.78 | 11.21 | 1.1M |
| December 09, 2025 | 11.2 | 11.69 | 11.69 | 11.92 | 11.19 | 1.76M |
| December 08, 2025 | 12.08 | 11.28 | 11.28 | 12.5 | 11.03 | 1.21M |
| December 05, 2025 | 12.2 | 11.45 | 11.45 | 12.39 | 11.41 | 1.29M |
| December 04, 2025 | 11.35 | 11.97 | 11.97 | 12.15 | 11.1 | 943,200 |
| December 03, 2025 | 11.81 | 11.44 | 11.44 | 12.06 | 11.35 | 801,104 |
| December 02, 2025 | 11.81 | 11.59 | 11.59 | 11.94 | 10.84 | 1.41M |
| December 01, 2025 | 12.39 | 11.81 | 11.81 | 12.5 | 11.7 | 2.15M |
| November 28, 2025 | 10.67 | 11.7 | 11.7 | 11.85 | 10.66 | 1.62M |
| November 26, 2025 | 10.18 | 10.51 | 10.51 | 10.59 | 10.1 | 1.64M |
| November 25, 2025 | 9.55 | 9.98 | 9.98 | 10.13 | 9.55 | 1.22M |
| November 24, 2025 | 9.55 | 9.73 | 9.73 | 9.89 | 9.49 | 1.22M |
| November 21, 2025 | 9.52 | 9.6 | 9.6 | 9.93 | 9.19 | 2.5M |
| November 20, 2025 | 10.92 | 9.78 | 9.78 | 10.99 | 9.75 | 1.61M |
| November 19, 2025 | 10.84 | 10.73 | 10.73 | 11.18 | 10.54 | 1.43M |
| November 18, 2025 | 10.45 | 10.57 | 10.57 | 10.97 | 10.16 | 1.86M |
| November 17, 2025 | 9.38 | 10.53 | 10.53 | 10.99 | 9.32 | 3.7M |
| November 14, 2025 | 8.48 | 9.06 | 9.06 | 9.38 | 8.45 | 1.08M |
| November 13, 2025 | 8.99 | 9.14 | 9.14 | 9.65 | 8.83 | 2.11M |
| November 12, 2025 | 8.28 | 9.07 | 9.07 | 9.14 | 8.16 | 2.5M |
| November 11, 2025 | 8.03 | 8.1 | 8.1 | 8.19 | 7.69 | 1.4M |
| November 10, 2025 | 7.99 | 7.88 | 7.88 | 8.13 | 7.83 | 1.06M |
| November 07, 2025 | 7.29 | 7.65 | 7.65 | 7.65 | 7.07 | 785,700 |
| November 06, 2025 | 7.52 | 7.24 | 7.24 | 7.84 | 7.22 | 657,800 |
| November 05, 2025 | 7.77 | 7.38 | 7.38 | 7.84 | 7.2 | 1.12M |
| November 04, 2025 | 7.84 | 7.66 | 7.66 | 8.02 | 7.55 | 857,400 |
| November 03, 2025 | 7.6 | 8.06 | 8.06 | 8.18 | 7.55 | 1.48M |
| October 31, 2025 | 7.97 | 7.6 | 7.6 | 7.99 | 7.44 | 1.69M |
| October 30, 2025 | 7.75 | 7.93 | 7.93 | 8.06 | 7.73 | 634,900 |
| October 29, 2025 | 8.26 | 7.82 | 7.82 | 8.32 | 7.66 | 1.29M |
| October 28, 2025 | 6.82 | 8.01 | 8.01 | 8.19 | 6.8 | 2.55M |
| October 27, 2025 | 6.86 | 6.75 | 6.75 | 6.93 | 6.48 | 1.72M |
| October 24, 2025 | 7.4 | 6.96 | 6.96 | 7.6 | 6.94 | 1.01M |
| October 23, 2025 | 7.76 | 7.45 | 7.45 | 7.83 | 7.13 | 1.47M |
| October 22, 2025 | 7.05 | 7.61 | 7.61 | 7.67 | 6.93 | 1.69M |
| October 21, 2025 | 7.87 | 7.34 | 7.34 | 7.87 | 7.18 | 2.16M |
| October 20, 2025 | 8.23 | 8.7 | 8.7 | 8.7 | 8.13 | 1.39M |
| October 17, 2025 | 8.98 | 7.8 | 7.8 | 9 | 7.68 | 2.51M |
| October 16, 2025 | 9 | 8.84 | 8.84 | 9.75 | 8.72 | 3.43M |
| October 15, 2025 | 8.04 | 8.58 | 8.58 | 8.8 | 7.98 | 2.07M |
| October 14, 2025 | 7.95 | 7.89 | 7.89 | 8.09 | 7.63 | 1.65M |
| October 13, 2025 | 7.77 | 7.8 | 7.8 | 8.15 | 7.59 | 1.34M |
| October 10, 2025 | 7.63 | 7.45 | 7.45 | 7.75 | 7.27 | 3.66M |
| October 09, 2025 | 7.01 | 7.55 | 7.55 | 7.7 | 6.7 | 5M |
| October 08, 2025 | 6.62 | 7.16 | 7.16 | 7.25 | 6.51 | 2.02M |
| October 07, 2025 | 6.4 | 6.5 | 6.5 | 6.64 | 6.28 | 746,900 |
| October 06, 2025 | 6.37 | 6.41 | 6.41 | 6.85 | 6.37 | 896,329 |
| October 03, 2025 | 6.25 | 6.24 | 6.24 | 6.55 | 6.22 | 657,514 |
| October 02, 2025 | 6.6 | 6.21 | 6.21 | 6.69 | 5.92 | 1.08M |
| October 01, 2025 | 6.29 | 6.55 | 6.55 | 6.93 | 6.25 | 984,500 |