15.80
+0.12(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.45 | 15.8 | 15.8 | 16.5 | 15.05 | 1.11M |
| September 25, 2025 | 16.34 | 15.68 | 15.68 | 19.39 | 15.53 | 3.4M |
| September 24, 2025 | 13.82 | 15.49 | 15.49 | 16.11 | 13.82 | 1.58M |
| September 23, 2025 | 15 | 13.72 | 13.72 | 15.06 | 12.82 | 1.74M |
| September 22, 2025 | 10 | 15.01 | 15.01 | 16.3 | 9.8 | 5.72M |
| September 19, 2025 | 9.78 | 9.53 | 9.53 | 9.99 | 9.39 | 368,045 |
| September 18, 2025 | 9.22 | 9.84 | 9.84 | 9.88 | 9.22 | 282,900 |
| September 17, 2025 | 9.33 | 9.21 | 9.21 | 9.63 | 9.1 | 228,700 |
| September 16, 2025 | 9.35 | 9.33 | 9.33 | 9.93 | 9.19 | 419,157 |
| September 15, 2025 | 9.61 | 9.35 | 9.35 | 9.89 | 9.14 | 260,900 |
| September 12, 2025 | 9.85 | 9.25 | 9.25 | 9.92 | 8.91 | 373,110 |
| September 11, 2025 | 9.72 | 9.92 | 9.92 | 10.2 | 9.72 | 421,647 |
| September 10, 2025 | 9.99 | 9.73 | 9.73 | 10.18 | 9.63 | 303,443 |
| September 09, 2025 | 9.6 | 10.06 | 10.06 | 10.08 | 9.41 | 618,662 |
| September 08, 2025 | 10.57 | 9.79 | 9.79 | 10.62 | 9.73 | 467,343 |
| September 05, 2025 | 8.64 | 10.52 | 10.52 | 10.61 | 8.55 | 787,366 |
| September 04, 2025 | 8.67 | 8.55 | 8.55 | 8.67 | 8.3 | 358,987 |
| September 03, 2025 | 8.54 | 8.57 | 8.57 | 8.69 | 8.29 | 647,489 |
| September 02, 2025 | 8.85 | 8.62 | 8.62 | 9.23 | 8.45 | 621,229 |
| August 29, 2025 | 9 | 9.04 | 9.04 | 9.08 | 8.64 | 607,800 |
| August 28, 2025 | 9.36 | 8.97 | 8.97 | 9.67 | 8.87 | 426,601 |
| August 27, 2025 | 9.67 | 9.34 | 9.34 | 9.84 | 9.12 | 374,000 |
| August 26, 2025 | 9.55 | 9.68 | 9.68 | 9.74 | 9.1 | 398,000 |
| August 25, 2025 | 10.25 | 9.47 | 9.47 | 10.41 | 9.38 | 479,100 |
| August 22, 2025 | 9.83 | 10.2 | 10.2 | 10.39 | 9.62 | 669,916 |
| August 21, 2025 | 9.35 | 9.71 | 9.71 | 10.12 | 9.2 | 366,455 |
| August 20, 2025 | 9.33 | 9.5 | 9.5 | 9.74 | 8.77 | 978,124 |
| August 19, 2025 | 11.09 | 9.48 | 9.48 | 11.09 | 9.17 | 923,705 |
| August 18, 2025 | 10.38 | 11.25 | 11.25 | 11.29 | 9.45 | 1.15M |
| August 15, 2025 | 10.04 | 10.57 | 10.57 | 11.3 | 9.84 | 1.59M |
| August 14, 2025 | 9.44 | 10.04 | 10.04 | 10.05 | 8.78 | 1.26M |
| August 13, 2025 | 8.6 | 8.62 | 8.62 | 9 | 8.39 | 601,100 |
| August 12, 2025 | 8.12 | 8.52 | 8.52 | 8.6 | 8.03 | 464,000 |
| August 11, 2025 | 7.86 | 8.03 | 8.03 | 8.28 | 7.78 | 351,900 |
| August 08, 2025 | 8.37 | 7.9 | 7.9 | 8.45 | 7.69 | 416,645 |
| August 07, 2025 | 8.22 | 8.2 | 8.2 | 8.3 | 7.85 | 382,400 |
| August 06, 2025 | 8.08 | 8.21 | 8.21 | 8.27 | 7.4 | 482,066 |
| August 05, 2025 | 7.3 | 8.09 | 8.09 | 8.15 | 7.19 | 499,958 |
| August 04, 2025 | 6.56 | 7.31 | 7.31 | 7.35 | 6.42 | 301,300 |
| August 01, 2025 | 6.28 | 6.65 | 6.65 | 6.75 | 6.21 | 521,346 |
| July 31, 2025 | 7.28 | 6.58 | 6.58 | 7.28 | 6.55 | 591,970 |
| July 30, 2025 | 7.91 | 7.3 | 7.3 | 8.25 | 7.19 | 602,048 |
| July 29, 2025 | 8.3 | 7.8 | 7.8 | 8.34 | 7.45 | 618,600 |
| July 28, 2025 | 8.85 | 8.24 | 8.24 | 9 | 7.76 | 1.06M |
| July 25, 2025 | 8.27 | 8.84 | 8.84 | 8.86 | 7.96 | 922,099 |
| July 24, 2025 | 6.85 | 8.25 | 8.25 | 8.26 | 6.52 | 1.76M |
| July 23, 2025 | 5.72 | 6.9 | 6.9 | 6.91 | 5.59 | 1.05M |
| July 22, 2025 | 5.12 | 5.58 | 5.58 | 5.6 | 5 | 388,936 |
| July 21, 2025 | 5.52 | 5.08 | 5.08 | 5.73 | 5.01 | 439,200 |
| July 18, 2025 | 5.29 | 5.52 | 5.52 | 5.61 | 5.12 | 513,356 |
| July 17, 2025 | 4.72 | 5.19 | 5.19 | 5.35 | 4.6 | 512,105 |
| July 16, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.56 | 208,500 |
| July 15, 2025 | 5.3 | 4.81 | 4.81 | 5.33 | 4.39 | 1.36M |
| July 14, 2025 | 4.51 | 5.17 | 5.17 | 5.2 | 4.46 | 537,200 |
| July 11, 2025 | 4.42 | 4.53 | 4.53 | 4.54 | 4.32 | 278,336 |
| July 10, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.22 | 540,459 |
| July 09, 2025 | 3.97 | 4.44 | 4.44 | 4.45 | 3.87 | 478,307 |
| July 08, 2025 | 3.74 | 3.9 | 3.9 | 3.98 | 3.73 | 216,935 |
| July 07, 2025 | 3.9 | 3.71 | 3.71 | 3.95 | 3.7 | 178,546 |
| July 03, 2025 | 3.92 | 3.95 | 3.95 | 4.01 | 3.85 | 311,539 |