13.19
+1.43(+12.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 11.86 | 13.19 | 13.19 | 13.57 | 11.38 | 466,090 |
October 16, 2025 | 13.98 | 11.76 | 11.76 | 14.39 | 11.61 | 524,173 |
October 15, 2025 | 17.3 | 14.12 | 14.12 | 17.85 | 11.8 | 1.51M |
October 14, 2025 | 17.41 | 17.07 | 17.07 | 17.8 | 16.9 | 213,468 |
October 13, 2025 | 16.61 | 17.35 | 17.35 | 17.8 | 16.11 | 271,895 |
October 10, 2025 | 15.82 | 16.5 | 16.5 | 17.37 | 15.32 | 274,649 |
October 09, 2025 | 16.29 | 15.57 | 15.57 | 16.38 | 15.4 | 184,188 |
October 08, 2025 | 15 | 16.18 | 16.18 | 16.38 | 14.95 | 291,800 |
October 07, 2025 | 14.91 | 14.92 | 14.92 | 15.42 | 14.34 | 175,433 |
October 06, 2025 | 13.23 | 14.67 | 14.67 | 14.98 | 13.21 | 233,540 |
October 03, 2025 | 13.08 | 13.23 | 13.23 | 13.53 | 12.83 | 54,500 |
October 02, 2025 | 12.8 | 12.7 | 12.7 | 13.3 | 12.56 | 75,300 |
October 01, 2025 | 13.56 | 12.78 | 12.78 | 13.83 | 12.5 | 104,399 |
September 30, 2025 | 14.1 | 13.66 | 13.66 | 14.1 | 13.25 | 116,085 |
September 29, 2025 | 13.16 | 13.94 | 13.94 | 13.98 | 13.16 | 221,603 |
September 26, 2025 | 11.71 | 12.89 | 12.89 | 12.98 | 11.71 | 164,588 |
September 25, 2025 | 11.86 | 11.85 | 11.89 | 11.9 | 11.44 | 112,813 |
September 24, 2025 | 12.04 | 12 | 12 | 12.1 | 11.16 | 163,148 |
September 23, 2025 | 12.19 | 11.9 | 11.9 | 12.35 | 11.81 | 104,502 |
September 22, 2025 | 11.81 | 12.3 | 12.3 | 12.38 | 11.75 | 104,919 |
September 19, 2025 | 12.09 | 11.9 | 11.9 | 12.19 | 11.75 | 76,007 |
September 18, 2025 | 12.5 | 11.92 | 11.92 | 12.5 | 11.9 | 102,800 |
September 17, 2025 | 12 | 12.45 | 12.45 | 12.49 | 11.53 | 107,600 |
September 16, 2025 | 12.38 | 12.16 | 12.16 | 12.38 | 11.81 | 82,600 |
September 15, 2025 | 11.68 | 12.04 | 12.04 | 12.04 | 11.68 | 106,100 |
September 12, 2025 | 11.54 | 11.67 | 11.67 | 12.07 | 11.25 | 106,859 |
September 11, 2025 | 12.24 | 11.71 | 11.71 | 12.24 | 11.51 | 168,301 |
September 10, 2025 | 12.17 | 12.22 | 12.22 | 12.44 | 11.73 | 192,857 |
September 09, 2025 | 11.39 | 11.99 | 11.99 | 12.2 | 11.39 | 335,671 |
September 08, 2025 | 11.29 | 11.49 | 11.49 | 11.69 | 11 | 274,100 |
September 05, 2025 | 10.25 | 11.17 | 11.17 | 11.25 | 10 | 158,328 |
September 04, 2025 | 10.1 | 10.24 | 10.24 | 10.44 | 9.55 | 149,931 |
September 03, 2025 | 9.92 | 10.27 | 10.27 | 10.4 | 9.64 | 201,850 |
September 02, 2025 | 9.35 | 9.83 | 9.83 | 9.94 | 8.9 | 265,339 |
August 29, 2025 | 9.5 | 9.43 | 9.43 | 9.58 | 9.25 | 112,400 |
August 28, 2025 | 9.64 | 9.45 | 9.45 | 9.79 | 9.28 | 117,800 |
August 27, 2025 | 9.18 | 9.55 | 9.55 | 9.67 | 8.86 | 184,375 |
August 26, 2025 | 9.1 | 9.21 | 9.21 | 9.39 | 8.94 | 197,157 |
August 25, 2025 | 8.59 | 9 | 9 | 9.29 | 8.5 | 155,700 |
August 22, 2025 | 8.3 | 8.48 | 8.48 | 8.55 | 7.98 | 68,000 |
August 21, 2025 | 8.28 | 8.23 | 8.23 | 8.75 | 8.2 | 70,300 |
August 20, 2025 | 8.05 | 8.27 | 8.27 | 8.29 | 7.4 | 257,300 |
August 19, 2025 | 8.82 | 8.17 | 8.17 | 8.97 | 8.04 | 121,360 |
August 18, 2025 | 8.22 | 8.64 | 8.64 | 8.8 | 7.85 | 185,710 |
August 15, 2025 | 8.52 | 8.22 | 8.22 | 8.52 | 8.21 | 69,311 |
August 14, 2025 | 8.5 | 8.46 | 8.46 | 8.55 | 8.2 | 102,402 |
August 13, 2025 | 8.34 | 8.5 | 8.5 | 8.64 | 8.24 | 72,156 |
August 12, 2025 | 8.6 | 8.43 | 8.43 | 8.83 | 8.37 | 137,336 |
August 11, 2025 | 8.27 | 8.65 | 8.65 | 8.75 | 8.07 | 171,491 |
August 08, 2025 | 8.02 | 8.2 | 8.2 | 8.65 | 7.83 | 181,710 |
August 07, 2025 | 9.26 | 7.91 | 7.91 | 9.39 | 7.8 | 492,136 |
August 06, 2025 | 6.95 | 8.48 | 8.48 | 8.56 | 6.75 | 674,100 |
August 05, 2025 | 6.6 | 6.6 | 6.6 | 6.62 | 6.51 | 33,200 |
August 04, 2025 | 6.8 | 6.67 | 6.67 | 6.93 | 6.51 | 79,018 |
August 01, 2025 | 6.77 | 6.66 | 6.66 | 6.93 | 6.6 | 114,896 |
July 31, 2025 | 6.6 | 6.68 | 6.68 | 7.1 | 6.5 | 203,914 |
July 30, 2025 | 6.18 | 6.49 | 6.49 | 6.79 | 6.13 | 224,500 |
July 29, 2025 | 5.6 | 6.2 | 6.2 | 6.25 | 5.49 | 206,002 |
July 28, 2025 | 5.52 | 5.6 | 5.6 | 5.75 | 5.4 | 42,500 |
July 25, 2025 | 5.63 | 5.55 | 5.55 | 5.77 | 5.52 | 28,800 |