23.00
+0.36(+1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.4 | 23 | 23 | 24.85 | 22 | 20,900 |
| November 06, 2025 | 23.5 | 22.64 | 22.64 | 24.25 | 22.56 | 15,800 |
| November 05, 2025 | 22.33 | 23.93 | 23.93 | 25.02 | 22.33 | 18,100 |
| November 04, 2025 | 24.63 | 23.06 | 23.06 | 24.83 | 23.06 | 18,100 |
| November 03, 2025 | 23.5 | 24.84 | 24.84 | 26 | 23.5 | 44,200 |
| October 31, 2025 | 20.93 | 22.9 | 22.9 | 25.15 | 20.6 | 86,800 |
| October 30, 2025 | 20.74 | 21.95 | 21.95 | 21.99 | 20.74 | 7,300 |
| October 29, 2025 | 20.34 | 21.2 | 21.2 | 21.94 | 20.34 | 7,100 |
| October 28, 2025 | 20.25 | 20.26 | 20.26 | 20.5 | 20.25 | 27,300 |
| October 27, 2025 | 23.24 | 20.26 | 20.26 | 23.24 | 19.55 | 44,800 |
| October 24, 2025 | 20.31 | 21.81 | 21.81 | 22.5 | 20.07 | 28,400 |
| October 23, 2025 | 20.15 | 21.26 | 21.26 | 21.4 | 20 | 16,700 |
| October 22, 2025 | 19 | 20.39 | 20.39 | 21.35 | 19 | 27,100 |
| October 21, 2025 | 19.45 | 20.28 | 20.28 | 20.33 | 19.22 | 28,900 |
| October 20, 2025 | 20.28 | 19.91 | 19.91 | 22.38 | 19 | 106,600 |
| October 17, 2025 | 21.76 | 23.87 | 23.87 | 29 | 21.63 | 2.24M |
| October 16, 2025 | 16.44 | 17 | 17 | 17 | 16.44 | 7,600 |
| October 15, 2025 | 16.52 | 17 | 17 | 17 | 16.21 | 3,800 |
| October 14, 2025 | 16.2 | 16.2 | 16.2 | 16.95 | 16.2 | 3,305 |
| October 13, 2025 | 16.2 | 16.98 | 16.98 | 16.98 | 16.2 | 1,000 |
| October 10, 2025 | 16.5 | 15.94 | 15.94 | 16.5 | 15.94 | 1,600 |
| October 09, 2025 | 16.75 | 16.5 | 16.5 | 17.45 | 15.75 | 5,615 |
| October 08, 2025 | 16 | 16.54 | 16.54 | 17.6 | 16 | 2,300 |
| October 07, 2025 | 16.24 | 16.56 | 16.56 | 16.85 | 16.17 | 4,600 |
| October 06, 2025 | 15.97 | 16.77 | 16.77 | 17.49 | 15.97 | 2,500 |
| October 03, 2025 | 17.3 | 16.5 | 16.5 | 17.3 | 16.4 | 10,525 |
| October 02, 2025 | 17.27 | 16.91 | 16.91 | 17.98 | 16.5 | 2,734 |
| October 01, 2025 | 17.87 | 17.5 | 17.5 | 17.87 | 17.17 | 2,003 |
| September 30, 2025 | 16.43 | 17.99 | 17.99 | 17.99 | 16.22 | 2,600 |
| September 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.82 | 4,100 |
| September 26, 2025 | 18.12 | 17.14 | 17.14 | 18.12 | 13.06 | 30,300 |
| September 25, 2025 | 18.17 | 17.45 | 17.45 | 18.17 | 17.3 | 7,014 |
| September 24, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 13 |
| September 23, 2025 | 17.5 | 17.3 | 17.3 | 17.64 | 16.03 | 931 |
| September 22, 2025 | 17.06 | 17.2 | 17.2 | 17.2 | 17.06 | 1,100 |
| September 19, 2025 | 17.31 | 17.51 | 17.51 | 17.9 | 17 | 5,000 |
| September 18, 2025 | 17.2 | 17.1 | 17.1 | 17.5 | 16.75 | 2,800 |
| September 17, 2025 | 14.87 | 16.02 | 16.02 | 16.16 | 14.87 | 3,800 |
| September 16, 2025 | 15.16 | 15.77 | 15.77 | 16.26 | 15.16 | 5,417 |
| September 15, 2025 | 17.5 | 16.95 | 16.95 | 17.87 | 16.44 | 6,800 |
| September 12, 2025 | 17.99 | 17.5 | 17.5 | 18.2 | 17.5 | 4,440 |
| September 11, 2025 | 18.05 | 17.47 | 17.47 | 18.24 | 17.47 | 2,400 |
| September 10, 2025 | 18.07 | 17.47 | 17.47 | 18.79 | 17.47 | 13,800 |
| September 09, 2025 | 18.75 | 17.86 | 17.86 | 18.75 | 17.41 | 9,415 |
| September 08, 2025 | 19.94 | 19.27 | 19.27 | 20 | 18.88 | 11,000 |
| September 05, 2025 | 19.98 | 18.39 | 18.39 | 20.11 | 17.63 | 40,976 |
| September 04, 2025 | 14.54 | 19.5 | 19.5 | 20 | 14.3 | 35,413 |
| September 03, 2025 | 14.99 | 14.93 | 14.93 | 15.91 | 14.55 | 4,500 |
| September 02, 2025 | 14 | 14 | 14 | 14.5 | 14 | 6,539 |
| August 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1,200 |
| August 28, 2025 | 13.27 | 13.25 | 13.25 | 13.48 | 13 | 3,647 |
| August 27, 2025 | 12.97 | 13.74 | 13.74 | 14.49 | 12.97 | 5,931 |
| August 26, 2025 | 12.5 | 13.28 | 13.28 | 13.35 | 12.5 | 6,000 |
| August 25, 2025 | 13.25 | 12.5 | 12.5 | 14.26 | 12.5 | 15,027 |
| August 22, 2025 | 14.05 | 13.33 | 13.33 | 14.05 | 12.64 | 3,644 |
| August 21, 2025 | 13.44 | 12.93 | 12.93 | 13.46 | 12.55 | 13,541 |
| August 20, 2025 | 13.35 | 13.25 | 13.25 | 13.35 | 13 | 6,139 |
| August 19, 2025 | 13.06 | 13.06 | 13.06 | 13.3 | 13.04 | 3,200 |
| August 18, 2025 | 13.95 | 13.47 | 13.47 | 14.21 | 13.47 | 4,200 |
| August 15, 2025 | 14.13 | 13.95 | 13.95 | 14.13 | 13.95 | 8,401 |