20.49
+1.25(+6.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 18.86 | 19.24 | 19.24 | 19.69 | 18.18 | 111,653 |
September 29, 2025 | 18.99 | 18.69 | 18.69 | 19.97 | 18.64 | 76,500 |
September 26, 2025 | 18.98 | 18.93 | 18.93 | 19.03 | 18.4 | 54,937 |
September 25, 2025 | 19.03 | 18.9 | 18.9 | 19.9 | 18.42 | 67,589 |
September 24, 2025 | 17.89 | 19.39 | 19.39 | 19.85 | 17.1 | 376,709 |
September 23, 2025 | 16.41 | 17.56 | 17.56 | 17.75 | 15.81 | 213,100 |
September 22, 2025 | 17.05 | 16.52 | 16.52 | 17.25 | 16.36 | 92,800 |
September 19, 2025 | 18.21 | 17.45 | 17.45 | 18.78 | 16.85 | 205,420 |
September 18, 2025 | 17.84 | 18.03 | 18.03 | 18.25 | 16.83 | 102,214 |
September 17, 2025 | 17.5 | 17.61 | 17.61 | 17.99 | 16.88 | 106,216 |
September 16, 2025 | 15.81 | 17.4 | 17.4 | 17.42 | 15.69 | 154,400 |
September 15, 2025 | 15.81 | 15.69 | 15.69 | 16.25 | 15.26 | 151,728 |
September 12, 2025 | 17.27 | 15.91 | 15.91 | 17.75 | 14.22 | 809,719 |
September 11, 2025 | 17.83 | 17.57 | 17.57 | 18.69 | 17.17 | 306,562 |
September 10, 2025 | 19 | 17.59 | 17.59 | 19.91 | 17 | 431,231 |
September 09, 2025 | 23.47 | 18.65 | 18.65 | 23.95 | 17.47 | 759,798 |
September 08, 2025 | 23.85 | 22.85 | 22.85 | 24.67 | 21 | 1.01M |
September 05, 2025 | 18.64 | 19.36 | 19.36 | 19.69 | 18.6 | 91,200 |
September 04, 2025 | 18.17 | 18.8 | 18.8 | 19.04 | 17.82 | 81,122 |
September 03, 2025 | 19.28 | 18.5 | 18.5 | 19.85 | 18.36 | 105,351 |
September 02, 2025 | 18.75 | 19.52 | 19.52 | 19.87 | 18.75 | 95,800 |
August 29, 2025 | 18.9 | 18.94 | 18.94 | 19.21 | 18.43 | 38,000 |
August 28, 2025 | 18.75 | 18.99 | 18.99 | 19.12 | 18.44 | 84,134 |
August 27, 2025 | 19 | 18.88 | 18.88 | 19.88 | 18.86 | 89,711 |
August 26, 2025 | 19.27 | 19.35 | 19.35 | 20.59 | 19.15 | 194,610 |
August 25, 2025 | 19.17 | 19.23 | 19.23 | 19.41 | 18.13 | 69,765 |
August 22, 2025 | 18.26 | 19.44 | 19.44 | 19.59 | 18.26 | 167,900 |
August 21, 2025 | 18.27 | 18.32 | 18.32 | 18.97 | 17.57 | 125,964 |
August 20, 2025 | 16.28 | 17.94 | 17.94 | 18.12 | 16.28 | 130,159 |
August 19, 2025 | 17.85 | 16.25 | 16.25 | 17.85 | 16.25 | 98,342 |
August 18, 2025 | 16.65 | 17.69 | 17.69 | 18.12 | 15.79 | 188,579 |
August 15, 2025 | 17.01 | 16.69 | 16.69 | 17.18 | 16.49 | 55,505 |
August 14, 2025 | 15.76 | 16.86 | 16.86 | 17.52 | 15.76 | 208,905 |
August 13, 2025 | 15.42 | 15.97 | 15.97 | 15.99 | 15.14 | 99,730 |
August 12, 2025 | 14.82 | 15.44 | 15.44 | 15.44 | 14.36 | 82,993 |
August 11, 2025 | 14.06 | 14.53 | 14.53 | 15.84 | 14.06 | 122,719 |
August 08, 2025 | 15.05 | 14.21 | 14.21 | 15.55 | 14.09 | 105,300 |
August 07, 2025 | 14.19 | 15.29 | 15.29 | 15.96 | 14.19 | 289,300 |
August 06, 2025 | 14.15 | 13.79 | 13.79 | 15.45 | 13.51 | 116,560 |
August 05, 2025 | 14.65 | 14.28 | 14.28 | 15.38 | 14.11 | 147,500 |
August 04, 2025 | 14 | 14.78 | 14.78 | 14.85 | 13.78 | 83,419 |
August 01, 2025 | 14 | 13.99 | 13.99 | 14.1 | 13.38 | 47,064 |
July 31, 2025 | 14.39 | 14.26 | 14.26 | 15.4 | 14.01 | 116,800 |
July 30, 2025 | 12.24 | 14.4 | 14.4 | 14.4 | 12.24 | 125,021 |
July 29, 2025 | 13.27 | 12.15 | 12.15 | 13.55 | 12.15 | 71,900 |
July 28, 2025 | 15 | 13.24 | 13.24 | 15.07 | 13.15 | 143,000 |
July 25, 2025 | 13.49 | 14.53 | 14.53 | 15.41 | 13.32 | 247,719 |
July 24, 2025 | 13.08 | 13.4 | 13.4 | 13.67 | 12.69 | 77,320 |
July 23, 2025 | 13 | 13.09 | 13.09 | 13.2 | 12.5 | 169,000 |
July 22, 2025 | 13.64 | 12.39 | 12.39 | 13.7 | 11.15 | 275,200 |
July 21, 2025 | 14.07 | 13.85 | 13.85 | 14.68 | 13.8 | 75,119 |
July 18, 2025 | 14.56 | 14.07 | 14.07 | 14.78 | 14.04 | 85,694 |
July 17, 2025 | 13.9 | 14.08 | 14.08 | 14.51 | 13.19 | 49,546 |
July 16, 2025 | 14.7 | 13.97 | 13.97 | 14.77 | 13.84 | 90,831 |
July 15, 2025 | 14.92 | 14.67 | 14.67 | 15.5 | 14.22 | 167,436 |
July 14, 2025 | 12.33 | 14.85 | 14.85 | 15.98 | 12.08 | 739,994 |
July 11, 2025 | 12.25 | 12.57 | 12.57 | 12.87 | 11.99 | 56,700 |
July 10, 2025 | 12.37 | 12.35 | 12.35 | 12.75 | 11.95 | 90,551 |
July 09, 2025 | 11.48 | 12.38 | 12.38 | 12.84 | 11.46 | 190,640 |
July 08, 2025 | 10.74 | 11.6 | 11.6 | 11.65 | 10.74 | 76,221 |