17.20
-0.15(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.27 | 17.2 | 17.2 | 17.45 | 17.02 | 145,906 |
| December 03, 2025 | 16.85 | 17.35 | 17.35 | 17.35 | 16.63 | 228,292 |
| December 02, 2025 | 16.78 | 16.79 | 16.79 | 17.02 | 16.47 | 139,498 |
| December 01, 2025 | 17.33 | 16.86 | 16.86 | 17.43 | 16.84 | 156,881 |
| November 28, 2025 | 16.48 | 17.26 | 17.26 | 17.44 | 16.26 | 224,839 |
| November 26, 2025 | 16 | 16.41 | 16.41 | 16.44 | 15.94 | 186,264 |
| November 25, 2025 | 15.7 | 15.83 | 15.83 | 15.97 | 15.38 | 167,400 |
| November 24, 2025 | 14.67 | 15.72 | 15.72 | 15.78 | 14.65 | 168,091 |
| November 21, 2025 | 14.5 | 14.78 | 14.78 | 14.92 | 14.22 | 210,131 |
| November 20, 2025 | 15.34 | 14.55 | 14.55 | 15.66 | 14.54 | 256,099 |
| November 19, 2025 | 15.77 | 15.48 | 15.48 | 15.94 | 15.22 | 180,384 |
| November 18, 2025 | 14.92 | 15.48 | 15.48 | 15.65 | 14.81 | 264,900 |
| November 17, 2025 | 14.75 | 14.79 | 14.79 | 15.05 | 14.52 | 152,639 |
| November 14, 2025 | 14.61 | 14.89 | 14.89 | 15.07 | 14.52 | 149,117 |
| November 13, 2025 | 15.97 | 15.17 | 15.17 | 16 | 15.08 | 223,840 |
| November 12, 2025 | 15.66 | 15.81 | 15.81 | 16.01 | 15.51 | 245,378 |
| November 11, 2025 | 15.9 | 15.38 | 15.38 | 15.9 | 15.02 | 162,499 |
| November 10, 2025 | 15.67 | 15.64 | 15.64 | 16.02 | 15.51 | 268,295 |
| November 07, 2025 | 14.65 | 15.28 | 15.28 | 15.31 | 14.57 | 220,571 |
| November 06, 2025 | 14.96 | 14.61 | 14.61 | 15.17 | 14.57 | 148,128 |
| November 05, 2025 | 14.85 | 14.77 | 14.77 | 14.85 | 14.43 | 226,400 |
| November 04, 2025 | 14.98 | 14.71 | 14.71 | 15.1 | 14.68 | 243,613 |
| November 03, 2025 | 15.31 | 15.32 | 15.32 | 15.42 | 15 | 247,381 |
| October 31, 2025 | 15.42 | 15.32 | 15.32 | 15.62 | 14.85 | 255,109 |
| October 30, 2025 | 15.37 | 15.56 | 15.56 | 15.82 | 15.36 | 186,473 |
| October 29, 2025 | 15.98 | 15.37 | 15.37 | 16 | 15.12 | 300,500 |
| October 28, 2025 | 15.58 | 15.48 | 15.48 | 15.79 | 15.24 | 272,745 |
| October 27, 2025 | 16.33 | 15.87 | 15.87 | 16.51 | 15.4 | 494,735 |
| October 24, 2025 | 17.3 | 16.71 | 16.71 | 17.43 | 16.55 | 305,400 |
| October 23, 2025 | 18.18 | 17.18 | 17.18 | 18.26 | 17.14 | 327,710 |
| October 22, 2025 | 17.1 | 17.94 | 17.94 | 18.02 | 17.1 | 328,067 |
| October 21, 2025 | 18.15 | 17.46 | 17.46 | 18.3 | 16.95 | 551,693 |
| October 20, 2025 | 18 | 19.02 | 19.02 | 19.07 | 17.77 | 580,400 |
| October 17, 2025 | 17.6 | 17.63 | 17.63 | 17.74 | 16.67 | 493,273 |
| October 16, 2025 | 18.3 | 17.88 | 17.88 | 18.34 | 17.52 | 471,800 |
| October 15, 2025 | 18.93 | 18.44 | 18.44 | 19.05 | 17.7 | 411,588 |
| October 14, 2025 | 18 | 18.83 | 18.83 | 18.98 | 17.9 | 388,538 |
| October 13, 2025 | 18.36 | 18.18 | 18.18 | 18.82 | 17.79 | 385,400 |
| October 10, 2025 | 17.3 | 17.6 | 17.6 | 18.3 | 17.28 | 395,452 |
| October 09, 2025 | 18.7 | 17.28 | 17.28 | 18.7 | 17.15 | 566,300 |
| October 08, 2025 | 18.52 | 18.61 | 18.61 | 19.2 | 18.15 | 548,639 |
| October 07, 2025 | 18.52 | 18.32 | 18.33 | 18.97 | 18.1 | 387,024 |
| October 06, 2025 | 18.31 | 18.27 | 18.27 | 18.73 | 18.02 | 470,379 |
| October 03, 2025 | 16.6 | 17.91 | 17.91 | 18.2 | 16.6 | 556,252 |
| October 02, 2025 | 17.13 | 16.54 | 16.54 | 17.18 | 16.08 | 344,617 |
| October 01, 2025 | 16.7 | 17.01 | 17.01 | 17.17 | 16.61 | 403,800 |
| September 30, 2025 | 15.63 | 16.48 | 16.48 | 16.53 | 15.5 | 259,462 |
| September 29, 2025 | 16.5 | 15.82 | 15.82 | 16.59 | 15.79 | 314,400 |
| September 26, 2025 | 15.62 | 16.23 | 16.23 | 16.49 | 15.56 | 344,823 |
| September 25, 2025 | 15.44 | 15.6 | 15.6 | 15.8 | 15.27 | 328,100 |
| September 24, 2025 | 15.97 | 15.12 | 15.12 | 16.07 | 15.09 | 396,200 |
| September 23, 2025 | 16.37 | 15.97 | 15.97 | 16.71 | 15.91 | 332,012 |
| September 22, 2025 | 16.21 | 16.33 | 16.33 | 16.57 | 15.83 | 553,542 |
| September 19, 2025 | 15.79 | 15.93 | 15.93 | 16.17 | 15.75 | 550,800 |
| September 18, 2025 | 15.26 | 15.82 | 15.82 | 15.83 | 14.92 | 343,100 |
| September 17, 2025 | 14.82 | 15.01 | 15.01 | 15.7 | 14.76 | 330,563 |
| September 16, 2025 | 15.23 | 14.89 | 14.89 | 15.58 | 14.55 | 275,377 |
| September 15, 2025 | 15.9 | 15.14 | 15.14 | 16.06 | 15.09 | 405,900 |
| September 12, 2025 | 15.46 | 15.82 | 15.82 | 16.36 | 15.4 | 509,802 |
| September 11, 2025 | 14.16 | 15.21 | 15.21 | 15.61 | 14.09 | 686,726 |