27.64
+0.39(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 27.15 | 27.25 | 27.25 | 27.85 | 26.62 | 2.76M |
| December 02, 2025 | 27.94 | 27.15 | 27.15 | 28.29 | 26.2 | 2.64M |
| December 01, 2025 | 27.57 | 27.95 | 27.95 | 28.66 | 27.4 | 2.41M |
| November 28, 2025 | 28.12 | 28.32 | 28.32 | 28.8 | 27.44 | 1.1M |
| November 26, 2025 | 26.2 | 28.12 | 28.12 | 29.51 | 25.8 | 4.11M |
| November 25, 2025 | 25.05 | 26.07 | 26.07 | 26.57 | 24.76 | 3.78M |
| November 24, 2025 | 23.21 | 25.05 | 25.05 | 25.08 | 22.57 | 5.38M |
| November 21, 2025 | 21.49 | 23.17 | 23.17 | 23.3 | 20.03 | 5.09M |
| November 20, 2025 | 20.52 | 22.01 | 22.01 | 24.83 | 20.03 | 12.28M |
| November 19, 2025 | 19.81 | 19.43 | 19.43 | 23.84 | 19.17 | 18.83M |
| November 18, 2025 | 26.46 | 20.14 | 20.14 | 27.17 | 18.11 | 85.93M |
| November 17, 2025 | 8.39 | 8.52 | 8.52 | 8.76 | 8.19 | 626,521 |
| November 14, 2025 | 7.9 | 8.4 | 8.4 | 8.8 | 7.82 | 713,000 |
| November 13, 2025 | 8.03 | 7.94 | 7.94 | 8.28 | 7.9 | 1.51M |
| November 12, 2025 | 8.16 | 8.06 | 8.06 | 8.55 | 8.02 | 1.11M |
| November 11, 2025 | 8.64 | 8.19 | 8.19 | 8.64 | 7.9 | 904,200 |
| November 10, 2025 | 8.35 | 8.7 | 8.7 | 8.83 | 8.3 | 723,235 |
| November 07, 2025 | 8.2 | 8.35 | 8.35 | 8.38 | 7.89 | 570,500 |
| November 06, 2025 | 8 | 8.19 | 8.19 | 8.41 | 7.76 | 913,844 |
| November 05, 2025 | 8.15 | 7.95 | 7.95 | 8.28 | 7.76 | 1.04M |
| November 04, 2025 | 8.26 | 8.2 | 8.2 | 8.85 | 8.05 | 1.21M |
| November 03, 2025 | 9 | 8.42 | 8.42 | 9.24 | 8.34 | 792,953 |
| October 31, 2025 | 9.39 | 8.97 | 8.97 | 9.54 | 8.97 | 1.28M |
| October 30, 2025 | 8.68 | 8.78 | 8.78 | 9.06 | 8.53 | 1.29M |
| October 29, 2025 | 8.72 | 8.64 | 8.64 | 8.78 | 8.44 | 772,527 |
| October 28, 2025 | 8.75 | 8.72 | 8.72 | 9.05 | 8.51 | 844,401 |
| October 27, 2025 | 8.18 | 8.79 | 8.79 | 8.84 | 8.1 | 1.16M |
| October 24, 2025 | 8.25 | 8.03 | 8.03 | 8.33 | 7.94 | 1.14M |
| October 23, 2025 | 8.23 | 8.09 | 8.09 | 8.32 | 7.8 | 651,301 |
| October 22, 2025 | 7.99 | 8.19 | 8.19 | 8.3 | 7.84 | 972,733 |
| October 21, 2025 | 7.66 | 8.28 | 8.28 | 8.48 | 7.6 | 1.28M |
| October 20, 2025 | 7.28 | 7.77 | 7.77 | 8.39 | 6.65 | 5.81M |
| October 17, 2025 | 9.31 | 9.36 | 9.36 | 9.61 | 8.91 | 2.31M |
| October 16, 2025 | 10.54 | 9.6 | 9.6 | 10.76 | 9.58 | 2M |
| October 15, 2025 | 10.64 | 10.37 | 10.37 | 10.86 | 10.06 | 1.3M |
| October 14, 2025 | 10.6 | 10.74 | 10.74 | 11.06 | 10.41 | 1.22M |
| October 13, 2025 | 10.58 | 10.75 | 10.75 | 10.94 | 10.28 | 600,141 |
| October 10, 2025 | 10.8 | 10.57 | 10.57 | 11.34 | 10.4 | 1.57M |
| October 09, 2025 | 10.72 | 10.68 | 10.68 | 10.88 | 10.43 | 1.08M |
| October 08, 2025 | 10.83 | 10.73 | 10.73 | 11.06 | 10.51 | 939,971 |
| October 07, 2025 | 11.06 | 10.44 | 10.44 | 11.14 | 10.24 | 1.12M |
| October 06, 2025 | 11.25 | 11.06 | 11.06 | 11.47 | 10.99 | 1.16M |
| October 03, 2025 | 11.15 | 11.1 | 11.1 | 11.54 | 11.08 | 776,819 |
| October 02, 2025 | 11.06 | 11.14 | 11.14 | 11.27 | 10.11 | 1.29M |
| October 01, 2025 | 9.74 | 11.04 | 11.04 | 11.45 | 9.74 | 2.24M |
| September 30, 2025 | 9.54 | 9.79 | 9.79 | 9.92 | 9.45 | 1.71M |
| September 29, 2025 | 9.5 | 9.54 | 9.54 | 9.77 | 9.26 | 1.38M |
| September 26, 2025 | 8.28 | 9.51 | 9.51 | 9.54 | 8.19 | 1.41M |
| September 25, 2025 | 8.24 | 8.19 | 8.19 | 8.43 | 8.01 | 523,600 |
| September 24, 2025 | 8.8 | 8.35 | 8.35 | 8.87 | 8.32 | 931,000 |
| September 23, 2025 | 8.51 | 8.79 | 8.79 | 8.9 | 8.41 | 1.16M |
| September 22, 2025 | 8.22 | 8.33 | 8.33 | 8.9 | 7.66 | 1.12M |
| September 19, 2025 | 8.51 | 8.17 | 8.17 | 8.64 | 8.01 | 1.49M |
| September 18, 2025 | 7.9 | 8.51 | 8.51 | 8.57 | 7.82 | 1.05M |
| September 17, 2025 | 7.89 | 7.75 | 7.75 | 8.04 | 7.66 | 695,000 |
| September 16, 2025 | 8.03 | 7.89 | 7.89 | 8.4 | 7.75 | 962,100 |
| September 15, 2025 | 7.77 | 8 | 8 | 8.05 | 7.49 | 1.24M |
| September 12, 2025 | 7.98 | 7.77 | 7.77 | 8.2 | 7.75 | 1.35M |
| September 11, 2025 | 7.81 | 8 | 8 | 8.25 | 7.81 | 999,500 |
| September 10, 2025 | 7.45 | 7.81 | 7.81 | 7.94 | 7.4 | 1.62M |