22.20
-0.85(-3.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23 | 23.3 | 23.3 | 23.3 | 22.5 | 5,996 |
| January 12, 2026 | 23.1 | 23.7 | 23.7 | 23.7 | 23.1 | 580 |
| January 09, 2026 | 21.2 | 21.05 | 21.05 | 21.2 | 21.05 | 99 |
| January 08, 2026 | 20.33 | 21.05 | 21.05 | 21.05 | 20.33 | 5,813 |
| January 07, 2026 | 21 | 21 | 21 | 21.2 | 20.9 | 356 |
| January 06, 2026 | 22.9 | 22.8 | 22.8 | 22.9 | 22.8 | 183,022 |
| January 05, 2026 | 21.6 | 21.5 | 21.5 | 21.7 | 21 | 555 |
| January 02, 2026 | 20.5 | 20.7 | 20.7 | 20.7 | 20.5 | 57 |
| December 31, 2025 | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0 |
| December 30, 2025 | 19.3 | 19.25 | 19.25 | 19.5 | 19.25 | 1,355 |
| December 29, 2025 | 18.95 | 18.88 | 18.88 | 18.95 | 18.7 | 147 |
| December 24, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 19.1 | 400 |
| December 23, 2025 | 19.15 | 19.1 | 19.1 | 19.15 | 19.1 | 639 |
| December 22, 2025 | 19.8 | 19.63 | 19.63 | 19.85 | 19.35 | 585 |
| December 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 |
| December 18, 2025 | 19.45 | 19.7 | 19.7 | 19.7 | 19.35 | 2,254 |
| December 17, 2025 | 19.8 | 19.33 | 19.33 | 19.85 | 19.33 | 447 |
| December 16, 2025 | 19 | 18.95 | 18.95 | 19 | 18.7 | 1,054 |
| December 15, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 19.8 | 130 |
| December 12, 2025 | 21.1 | 20.45 | 20.45 | 21.1 | 20.45 | 72 |
| December 11, 2025 | 20.3 | 20.65 | 20.65 | 20.65 | 20.3 | 116 |
| December 10, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 6,620 |
| December 09, 2025 | 21 | 20.5 | 20.5 | 21 | 20.4 | 832 |
| December 08, 2025 | 21.6 | 21.6 | 21.6 | 21.8 | 21.6 | 2,661 |
| December 05, 2025 | 21.9 | 21.75 | 21.75 | 21.9 | 21.6 | 348 |
| December 04, 2025 | 21.6 | 21.15 | 21.15 | 21.6 | 21 | 3,337 |
| December 03, 2025 | 20.7 | 21.25 | 21.25 | 21.25 | 20.7 | 250 |
| December 02, 2025 | 22 | 21.6 | 21.6 | 22.1 | 21.5 | 1,000 |
| December 01, 2025 | 21.9 | 22.65 | 22.65 | 22.65 | 21.9 | 1,953 |
| November 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 |
| November 27, 2025 | 21.5 | 21.7 | 21.7 | 22 | 21 | 1,567 |
| November 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 |
| November 25, 2025 | 22.3 | 22.15 | 22.15 | 22.7 | 22.15 | 3,190 |
| November 24, 2025 | 21.8 | 21.6 | 21.6 | 21.8 | 21.6 | 544 |
| November 21, 2025 | 19.5 | 19.6 | 19.6 | 19.9 | 19.1 | 4,322 |
| November 20, 2025 | 21.8 | 20.95 | 20.95 | 22.5 | 20.95 | 351 |
| November 19, 2025 | 21.9 | 21.35 | 21.35 | 22.1 | 21.35 | 359 |
| November 18, 2025 | 22.4 | 22.25 | 22.25 | 22.4 | 21.7 | 200 |
| November 17, 2025 | 23.6 | 23.45 | 23.45 | 23.6 | 23.45 | 2 |
| November 14, 2025 | 23.8 | 24.9 | 24.9 | 24.9 | 23.6 | 156 |
| November 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
| November 12, 2025 | 27.1 | 25.7 | 25.7 | 27.1 | 25.7 | 2,520 |
| November 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 |
| November 10, 2025 | 26.2 | 26 | 26 | 26.2 | 26 | 2,205 |
| November 07, 2025 | 24.8 | 24.1 | 24.1 | 24.8 | 24.1 | 113 |
| November 06, 2025 | 27.1 | 25.85 | 25.85 | 27.1 | 25.85 | 160 |
| November 05, 2025 | 25.1 | 25.55 | 25.55 | 25.55 | 25.1 | 108 |
| November 04, 2025 | 25.3 | 26 | 26 | 26 | 25.1 | 440 |
| November 03, 2025 | 26.8 | 26.75 | 26.75 | 26.8 | 26.75 | 50 |
| October 31, 2025 | 26.9 | 27.25 | 27.25 | 27.4 | 26.6 | 236 |
| October 30, 2025 | 28.3 | 27.75 | 27.75 | 28.5 | 27.5 | 1,700 |
| October 29, 2025 | 30.6 | 29.65 | 29.65 | 30.6 | 29.65 | 120 |
| October 28, 2025 | 29 | 28.85 | 28.85 | 29 | 28.85 | 131 |
| October 27, 2025 | 30.5 | 30.45 | 30.45 | 30.7 | 30 | 3,031 |
| October 24, 2025 | 27.7 | 28.85 | 28.85 | 28.85 | 27.7 | 272 |
| October 23, 2025 | 27 | 27.7 | 27.7 | 27.7 | 26.7 | 220 |
| October 22, 2025 | 26.5 | 26.55 | 26.3 | 26.55 | 26.3 | 176 |
| October 21, 2025 | 27.5 | 27.3 | 27.3 | 27.5 | 27.3 | 241 |
| October 20, 2025 | 26.5 | 27.8 | 27.8 | 27.8 | 26.4 | 957 |
| October 17, 2025 | 24 | 26 | 26 | 26.4 | 23.9 | 6,231 |