14.29
-0.28(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.57 | 14.29 | 14.29 | 14.58 | 14.19 | 2.41M |
| December 03, 2025 | 14.63 | 14.57 | 14.57 | 14.75 | 14.32 | 3.08M |
| December 02, 2025 | 14.84 | 14.69 | 14.69 | 14.85 | 14.46 | 2.78M |
| December 01, 2025 | 14.65 | 14.84 | 14.84 | 15.07 | 14.64 | 2.76M |
| November 28, 2025 | 14.88 | 14.84 | 14.84 | 14.96 | 14.74 | 1.15M |
| November 26, 2025 | 14.6 | 14.73 | 14.73 | 15.18 | 14.56 | 3.57M |
| November 25, 2025 | 13.71 | 14.57 | 14.57 | 14.61 | 13.71 | 3.77M |
| November 24, 2025 | 13.76 | 13.71 | 13.71 | 13.76 | 13.46 | 3.52M |
| November 21, 2025 | 13.75 | 13.8 | 13.8 | 14.01 | 13.45 | 3.37M |
| November 20, 2025 | 14.09 | 13.76 | 13.76 | 14.56 | 13.7 | 4.23M |
| November 19, 2025 | 14.01 | 13.96 | 13.96 | 14.24 | 13.77 | 4.48M |
| November 18, 2025 | 13.25 | 13.76 | 13.76 | 13.99 | 13.24 | 5.4M |
| November 17, 2025 | 14.44 | 13.65 | 13.65 | 14.54 | 13.65 | 3.6M |
| November 14, 2025 | 14.62 | 14.6 | 14.6 | 14.68 | 14.35 | 2.88M |
| November 13, 2025 | 15.11 | 14.8 | 14.8 | 15.25 | 14.71 | 2.86M |
| November 12, 2025 | 15.58 | 15.28 | 15.28 | 15.72 | 15.25 | 2.95M |
| November 11, 2025 | 15.63 | 15.49 | 15.49 | 15.94 | 15.31 | 3.51M |
| November 10, 2025 | 15.03 | 15.6 | 15.6 | 15.92 | 15 | 4.82M |
| November 07, 2025 | 14.77 | 14.54 | 14.54 | 15.19 | 14.21 | 7.14M |
| November 06, 2025 | 17.88 | 14.65 | 14.65 | 17.88 | 14.42 | 13.38M |
| November 05, 2025 | 16.21 | 16.35 | 16.35 | 16.68 | 16.1 | 4.61M |
| November 04, 2025 | 16.36 | 16.18 | 16.18 | 16.36 | 15.98 | 2.31M |
| November 03, 2025 | 16.37 | 16.62 | 16.62 | 16.63 | 16.17 | 2.44M |
| October 31, 2025 | 16.53 | 16.46 | 16.46 | 16.69 | 16.36 | 2.3M |
| October 30, 2025 | 16.44 | 16.59 | 16.59 | 16.71 | 16.38 | 2.56M |
| October 29, 2025 | 17.03 | 16.61 | 16.61 | 17.16 | 16.53 | 3.46M |
| October 28, 2025 | 17.86 | 17.35 | 17.35 | 17.95 | 17.02 | 2.8M |
| October 27, 2025 | 17.77 | 18.04 | 18.04 | 18.17 | 17.53 | 2.46M |
| October 24, 2025 | 18.2 | 17.72 | 17.72 | 18.27 | 17.6 | 3.69M |
| October 23, 2025 | 17.71 | 18.01 | 18.01 | 18.26 | 17.64 | 4M |
| October 22, 2025 | 17.5 | 17.57 | 17.57 | 17.75 | 17.35 | 2.13M |
| October 21, 2025 | 17 | 17.46 | 17.46 | 17.47 | 16.89 | 2.6M |
| October 20, 2025 | 16.38 | 17.02 | 17.02 | 17.05 | 16.34 | 3.85M |
| October 17, 2025 | 16.69 | 16.26 | 16.26 | 16.93 | 16.24 | 3.54M |
| October 16, 2025 | 17.06 | 16.92 | 16.92 | 17.25 | 16.79 | 2.49M |
| October 15, 2025 | 17.2 | 17.15 | 17.15 | 17.48 | 17.06 | 2.08M |
| October 14, 2025 | 16.57 | 17.17 | 17.17 | 17.3 | 16.5 | 2.31M |
| October 13, 2025 | 16.46 | 16.74 | 16.74 | 16.83 | 16.35 | 3.92M |
| October 10, 2025 | 16.89 | 16.24 | 16.24 | 17.16 | 16.2 | 4.15M |
| October 09, 2025 | 16.88 | 16.88 | 16.88 | 17.35 | 16.65 | 3.84M |
| October 08, 2025 | 17.97 | 16.9 | 16.9 | 18.03 | 16.82 | 5.38M |
| October 07, 2025 | 18.45 | 17.93 | 17.93 | 18.65 | 17.91 | 3.4M |
| October 06, 2025 | 19.03 | 18.49 | 18.49 | 19.06 | 18.47 | 4.24M |
| October 03, 2025 | 19.17 | 19 | 19 | 19.43 | 18.98 | 2.42M |
| October 02, 2025 | 19.1 | 19.14 | 19.14 | 19.36 | 18.89 | 3.01M |
| October 01, 2025 | 19.23 | 19.1 | 19.1 | 19.54 | 19.09 | 3.13M |
| September 30, 2025 | 19.67 | 19.26 | 19.26 | 19.69 | 19.02 | 2.58M |
| September 29, 2025 | 20.01 | 19.71 | 19.71 | 20.01 | 19.4 | 3.68M |
| September 26, 2025 | 19.64 | 19.8 | 19.8 | 20.04 | 19.55 | 2.17M |
| September 25, 2025 | 19.52 | 19.54 | 19.54 | 19.62 | 19.33 | 2.62M |
| September 24, 2025 | 19.77 | 19.69 | 19.69 | 19.93 | 19.3 | 3.47M |
| September 23, 2025 | 19.23 | 19.74 | 19.74 | 19.82 | 19.22 | 4.26M |
| September 22, 2025 | 19.03 | 19.17 | 19.17 | 19.24 | 18.9 | 2.68M |
| September 19, 2025 | 19.38 | 19.09 | 19.09 | 19.41 | 19 | 4.63M |
| September 18, 2025 | 19 | 19.21 | 19.21 | 19.27 | 18.95 | 2.41M |
| September 17, 2025 | 18.85 | 18.91 | 18.91 | 19.36 | 18.71 | 2.71M |
| September 16, 2025 | 18.79 | 18.92 | 18.92 | 19.06 | 18.67 | 4.05M |
| September 15, 2025 | 19.85 | 18.83 | 18.83 | 19.85 | 18.81 | 4.43M |
| September 12, 2025 | 19.95 | 19.61 | 19.61 | 19.95 | 19.45 | 2.75M |
| September 11, 2025 | 20.01 | 20.03 | 20.03 | 20.25 | 19.79 | 2.26M |