17.86
-1.55(-7.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.5 | 17.86 | 17.86 | 19.5 | 17.77 | 259,965 |
| September 25, 2025 | 21.99 | 19.41 | 19.41 | 21.99 | 19.1 | 563,896 |
| September 24, 2025 | 21 | 22.22 | 22.22 | 23 | 20.6 | 870,620 |
| September 23, 2025 | 20.91 | 20.01 | 20.01 | 21.2 | 19.6 | 437,638 |
| September 22, 2025 | 19 | 20.08 | 20.08 | 21.13 | 18.45 | 863,718 |
| September 19, 2025 | 17.13 | 18.1 | 18.1 | 18.38 | 16.89 | 303,100 |
| September 18, 2025 | 18.11 | 17.13 | 17.13 | 18.11 | 16.92 | 287,057 |
| September 17, 2025 | 16.84 | 17.6 | 17.6 | 18.48 | 16.57 | 525,300 |
| September 16, 2025 | 15.65 | 16.54 | 16.54 | 16.67 | 15.07 | 345,700 |
| September 15, 2025 | 14.98 | 15.19 | 15.19 | 15.35 | 14.6 | 186,554 |
| September 12, 2025 | 14.73 | 14.8 | 14.8 | 14.85 | 14.13 | 111,237 |
| September 11, 2025 | 13.18 | 14.6 | 14.6 | 14.88 | 13.18 | 226,225 |
| September 10, 2025 | 14.23 | 13.18 | 13.18 | 14.29 | 13.14 | 169,121 |
| September 09, 2025 | 13.64 | 13.86 | 13.86 | 14 | 13.15 | 195,700 |
| September 08, 2025 | 13.7 | 13.5 | 13.5 | 13.95 | 13.39 | 153,846 |
| September 05, 2025 | 14.28 | 13.98 | 13.98 | 14.3 | 13.5 | 77,828 |
| September 04, 2025 | 14.64 | 14.23 | 14.23 | 14.64 | 13.47 | 106,600 |
| September 03, 2025 | 14.44 | 14.49 | 14.49 | 14.91 | 14.17 | 181,367 |
| September 02, 2025 | 14.77 | 14.84 | 14.84 | 15 | 14.31 | 181,200 |
| August 29, 2025 | 15.72 | 15.13 | 15.13 | 16.03 | 14.6 | 167,308 |
| August 28, 2025 | 16.5 | 15.71 | 15.71 | 16.85 | 15.7 | 117,831 |
| August 27, 2025 | 16.53 | 16.25 | 16.25 | 17 | 16.17 | 80,359 |
| August 26, 2025 | 16.51 | 16.78 | 16.78 | 17.09 | 15.88 | 168,990 |
| August 25, 2025 | 16.72 | 16.56 | 16.56 | 17.21 | 16.17 | 159,583 |
| August 22, 2025 | 15.2 | 16.74 | 16.74 | 16.89 | 14.56 | 345,046 |
| August 21, 2025 | 16.33 | 15.29 | 15.29 | 16.44 | 15.25 | 223,728 |
| August 20, 2025 | 14.18 | 16.47 | 16.47 | 16.47 | 13.62 | 664,418 |
| August 19, 2025 | 14.32 | 14.54 | 14.54 | 15.14 | 13.84 | 257,900 |
| August 18, 2025 | 14.6 | 14.4 | 14.4 | 14.68 | 13.35 | 336,630 |
| August 15, 2025 | 14.68 | 14.78 | 14.78 | 15.32 | 14.26 | 237,116 |
| August 14, 2025 | 14.15 | 14.7 | 14.7 | 14.78 | 13.64 | 255,803 |
| August 13, 2025 | 14.19 | 15.24 | 15.24 | 15.35 | 13.64 | 296,200 |
| August 12, 2025 | 13.72 | 14.18 | 14.18 | 14.64 | 13.25 | 266,181 |
| August 11, 2025 | 12.89 | 13.93 | 13.93 | 15.31 | 12.8 | 628,800 |
| August 08, 2025 | 13.11 | 12.72 | 12.72 | 13.5 | 11.9 | 529,562 |
| August 07, 2025 | 11.77 | 12.45 | 12.45 | 12.8 | 11.77 | 424,344 |
| August 06, 2025 | 11.87 | 11.65 | 11.65 | 11.99 | 11.14 | 325,803 |
| August 05, 2025 | 13.35 | 11.91 | 11.91 | 13.63 | 11.88 | 386,214 |
| August 04, 2025 | 13.28 | 13.48 | 13.48 | 14.02 | 12.67 | 422,800 |
| August 01, 2025 | 12.5 | 12.23 | 12.23 | 12.84 | 12.12 | 313,293 |
| July 31, 2025 | 14.01 | 13.02 | 13.02 | 14.4 | 12.81 | 469,000 |
| July 30, 2025 | 15.37 | 14.24 | 14.24 | 15.43 | 13.93 | 473,387 |
| July 29, 2025 | 17.85 | 15.17 | 15.17 | 18.43 | 14.95 | 1.28M |
| July 28, 2025 | 15.9 | 18.91 | 18.91 | 19.48 | 15.69 | 2.35M |
| July 25, 2025 | 14.2 | 14.99 | 14.87 | 15.44 | 13.43 | 576,375 |
| July 24, 2025 | 14.85 | 14.44 | 14.44 | 14.88 | 13.89 | 371,400 |
| July 23, 2025 | 15.56 | 14.84 | 14.84 | 16.3 | 14.42 | 706,729 |
| July 22, 2025 | 16.29 | 15.51 | 15.51 | 18.57 | 14.9 | 1.5M |
| July 21, 2025 | 14.31 | 16.64 | 16.64 | 18.49 | 14.23 | 3.86M |
| July 18, 2025 | 9.42 | 13.5 | 13.5 | 14.2 | 9.42 | 3.81M |
| July 17, 2025 | 8.73 | 9.27 | 9.27 | 9.45 | 8.7 | 229,700 |
| July 16, 2025 | 8.72 | 8.63 | 8.63 | 9.15 | 8.63 | 150,697 |
| July 15, 2025 | 8.62 | 8.68 | 8.68 | 9.13 | 8.45 | 221,764 |
| July 14, 2025 | 8.43 | 8.47 | 8.47 | 8.69 | 8.29 | 121,840 |
| July 11, 2025 | 9.3 | 8.38 | 8.38 | 9.38 | 8.38 | 293,612 |
| July 10, 2025 | 8.58 | 9.28 | 9.28 | 9.6 | 8.58 | 319,209 |
| July 09, 2025 | 9.01 | 8.67 | 8.67 | 9.2 | 8.52 | 195,144 |
| July 08, 2025 | 8.89 | 9.04 | 9.04 | 9.57 | 8.37 | 516,375 |
| July 07, 2025 | 8.51 | 8.87 | 8.87 | 9.66 | 8.05 | 797,100 |
| July 03, 2025 | 7.5 | 8.61 | 8.61 | 9.18 | 7.5 | 497,761 |