18.04
+1.54(+9.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 16.7 | 18.04 | 18.04 | 18.04 | 16.7 | 22,807 |
October 17, 2025 | 17.01 | 16.5 | 16.5 | 17.29 | 16.45 | 28,400 |
October 16, 2025 | 17.29 | 17 | 17 | 18.08 | 16.84 | 48,846 |
October 15, 2025 | 16.96 | 17.38 | 17.38 | 17.68 | 16.96 | 19,633 |
October 14, 2025 | 16.83 | 16.86 | 16.86 | 16.86 | 15.68 | 30,107 |
October 13, 2025 | 16.88 | 16.83 | 16.83 | 17.01 | 16.37 | 23,358 |
October 10, 2025 | 18.76 | 16.51 | 16.51 | 19.44 | 16.45 | 61,813 |
October 09, 2025 | 18.29 | 18.87 | 18.87 | 19.45 | 18 | 43,300 |
October 08, 2025 | 17.89 | 18.26 | 18.26 | 18.27 | 17.67 | 19,200 |
October 07, 2025 | 18.46 | 17.69 | 17.69 | 18.46 | 17.17 | 22,707 |
October 06, 2025 | 17.97 | 17.85 | 17.85 | 18.3 | 17.4 | 36,218 |
October 03, 2025 | 15.85 | 17.75 | 17.75 | 17.78 | 15.8 | 58,004 |
October 02, 2025 | 16.62 | 15.81 | 15.81 | 16.88 | 15.62 | 29,547 |
October 01, 2025 | 16.46 | 16.55 | 16.55 | 17.45 | 15.77 | 74,600 |
September 30, 2025 | 15 | 16.24 | 16.24 | 16.25 | 14.97 | 52,514 |
September 29, 2025 | 12.84 | 14.97 | 14.97 | 14.97 | 12.78 | 63,092 |
September 26, 2025 | 13.2 | 12.83 | 12.83 | 13.2 | 12.37 | 54,200 |
September 25, 2025 | 13.25 | 12.72 | 12.72 | 13.25 | 12.72 | 31,900 |
September 24, 2025 | 13.36 | 13.45 | 13.45 | 13.75 | 13.28 | 42,218 |
September 23, 2025 | 13.04 | 13.18 | 13.18 | 13.48 | 13.04 | 61,111 |
September 22, 2025 | 13.13 | 13.17 | 13.17 | 13.52 | 12.9 | 163,105 |
September 19, 2025 | 12.7 | 13.09 | 13.09 | 13.22 | 12.7 | 279,300 |
September 18, 2025 | 12.42 | 12.64 | 12.64 | 12.76 | 12.36 | 53,200 |
September 17, 2025 | 12.77 | 12.31 | 12.31 | 13.18 | 11.93 | 158,200 |
September 16, 2025 | 12.85 | 13.22 | 13.22 | 13.62 | 12.46 | 30,493 |
September 15, 2025 | 13.06 | 13.13 | 13.13 | 13.37 | 12.97 | 41,912 |
September 12, 2025 | 13.41 | 12.82 | 12.82 | 13.41 | 12.68 | 32,402 |
September 11, 2025 | 13.22 | 13.3 | 13.3 | 13.49 | 12.59 | 37,500 |
September 10, 2025 | 13.03 | 13.07 | 13.07 | 13.5 | 12.89 | 24,700 |
September 09, 2025 | 12.8 | 13.15 | 13.15 | 13.45 | 12.53 | 23,606 |
September 08, 2025 | 12.22 | 13.03 | 13.03 | 13.03 | 12.15 | 38,600 |
September 05, 2025 | 11.78 | 12.15 | 12.15 | 12.26 | 11.51 | 18,409 |
September 04, 2025 | 11.5 | 11.72 | 11.72 | 11.72 | 11.21 | 11,504 |
September 03, 2025 | 11.58 | 11.43 | 11.43 | 11.58 | 11.18 | 31,400 |
September 02, 2025 | 11.11 | 11.41 | 11.41 | 11.49 | 10.76 | 25,800 |
August 29, 2025 | 11 | 11.08 | 11.08 | 11.16 | 10.94 | 21,433 |
August 28, 2025 | 11.34 | 11.1 | 11.1 | 11.67 | 10.98 | 12,400 |
August 27, 2025 | 10.8 | 11.28 | 11.28 | 11.41 | 10.8 | 12,546 |
August 26, 2025 | 10.99 | 10.96 | 10.96 | 11.39 | 10.56 | 34,900 |
August 25, 2025 | 10.76 | 10.97 | 10.97 | 11.47 | 10.76 | 27,900 |
August 22, 2025 | 10.83 | 10.76 | 10.76 | 10.94 | 10.5 | 21,800 |
August 21, 2025 | 10.53 | 10.65 | 10.65 | 10.8 | 10.49 | 35,200 |
August 20, 2025 | 10.83 | 10.65 | 10.65 | 10.89 | 10.54 | 15,603 |
August 19, 2025 | 10.78 | 10.83 | 10.83 | 11 | 10.5 | 30,200 |
August 18, 2025 | 10.6 | 10.89 | 10.89 | 10.98 | 10.49 | 23,521 |
August 15, 2025 | 10.78 | 10.58 | 10.58 | 11.27 | 10.58 | 30,700 |
August 14, 2025 | 10.52 | 10.76 | 10.76 | 10.8 | 10.19 | 23,345 |
August 13, 2025 | 9.28 | 10.83 | 10.83 | 10.83 | 9.28 | 38,700 |
August 12, 2025 | 10.4 | 10.57 | 10.57 | 10.76 | 10.12 | 43,400 |
August 11, 2025 | 10.96 | 10.58 | 10.58 | 11 | 10.01 | 53,819 |
August 08, 2025 | 11.75 | 10.98 | 10.98 | 11.84 | 10.83 | 34,488 |
August 07, 2025 | 10.88 | 11.32 | 11.32 | 11.74 | 10.87 | 49,786 |
August 06, 2025 | 11.38 | 11.08 | 11.08 | 11.76 | 10.93 | 21,946 |
August 05, 2025 | 11.64 | 11.43 | 11.43 | 12.08 | 11.43 | 25,688 |
August 04, 2025 | 11 | 11.37 | 11.37 | 11.7 | 10.94 | 32,031 |
August 01, 2025 | 11.57 | 11.02 | 11.02 | 11.67 | 11.02 | 19,800 |
July 31, 2025 | 12.2 | 11.81 | 11.81 | 12.22 | 11.64 | 39,911 |
July 30, 2025 | 12.92 | 12.44 | 12.44 | 13.13 | 12.24 | 43,123 |
July 29, 2025 | 14.01 | 12.87 | 12.87 | 14.01 | 12.68 | 110,920 |
July 28, 2025 | 12.59 | 13.73 | 13.73 | 14.18 | 12.59 | 255,176 |