18.40
-0.36(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.67 | 18.4 | 18.4 | 18.73 | 18.32 | 635 |
| September 05, 2025 | 18.7 | 18.76 | 18.76 | 18.92 | 18.7 | 807 |
| September 04, 2025 | 18.18 | 18.46 | 18.46 | 18.46 | 18.16 | 1,117 |
| September 03, 2025 | 18.06 | 18.24 | 18.24 | 18.31 | 18.05 | 4,300 |
| September 02, 2025 | 18.09 | 18.11 | 18.11 | 18.16 | 17.92 | 868 |
| August 29, 2025 | 18.4 | 18.13 | 18.13 | 18.41 | 18.13 | 16,316 |
| August 28, 2025 | 18.58 | 18.27 | 18.27 | 18.58 | 18.22 | 1,076 |
| August 27, 2025 | 18.58 | 18.57 | 18.65 | 18.73 | 18.55 | 320 |
| August 26, 2025 | 18.35 | 18.67 | 18.67 | 18.67 | 18.29 | 8,064 |
| August 22, 2025 | 17.89 | 18.25 | 18.25 | 18.25 | 17.84 | 642 |
| August 21, 2025 | 17.51 | 17.64 | 17.64 | 17.64 | 17.5 | 142 |
| August 20, 2025 | 17.58 | 17.49 | 17.49 | 17.68 | 17.47 | 100 |
| August 19, 2025 | 17.98 | 17.86 | 17.86 | 18.12 | 17.85 | 900 |
| August 18, 2025 | 18.2 | 18.02 | 18.02 | 18.22 | 17.93 | 511 |
| August 15, 2025 | 18.35 | 18.14 | 18.14 | 18.36 | 18.14 | 1,736 |
| August 14, 2025 | 18.04 | 18.17 | 18.17 | 18.17 | 18.04 | 1,084 |
| August 13, 2025 | 18 | 18.25 | 18.25 | 18.25 | 18 | 5,800 |
| August 12, 2025 | 17.5 | 17.7 | 17.7 | 17.74 | 17.5 | 5,504 |
| August 11, 2025 | 17.13 | 17.35 | 17.35 | 17.35 | 17.13 | 4,551 |
| August 08, 2025 | 17.33 | 17.18 | 17.18 | 17.36 | 17.16 | 2,033 |
| August 07, 2025 | 17.41 | 17.31 | 17.31 | 17.41 | 17.13 | 1,740 |
| August 06, 2025 | 17.14 | 17.29 | 17.29 | 17.38 | 17.14 | 446 |
| August 05, 2025 | 17.14 | 17.03 | 17.03 | 17.14 | 16.97 | 161 |
| August 04, 2025 | 16.99 | 16.97 | 16.97 | 17.07 | 16.9 | 2,570 |
| August 01, 2025 | 16.91 | 17.03 | 17.03 | 17.05 | 16.8 | 1,222 |
| July 31, 2025 | 17.12 | 16.9 | 16.9 | 17.15 | 16.9 | 552 |
| July 30, 2025 | 17.38 | 17.31 | 17.31 | 17.47 | 17.18 | 1,479 |
| July 29, 2025 | 17.68 | 17.47 | 17.47 | 17.68 | 17.37 | 2,487 |
| July 28, 2025 | 17.46 | 17.6 | 17.6 | 17.77 | 17.3 | 5,804 |
| July 25, 2025 | 17.21 | 17.23 | 17.23 | 17.38 | 16.88 | 9,701 |
| July 24, 2025 | 19.42 | 17.28 | 17.28 | 19.42 | 17.26 | 14,327 |
| July 23, 2025 | 20.15 | 20.3 | 20.3 | 20.3 | 19.7 | 3,492 |
| July 22, 2025 | 19.95 | 20.04 | 20.04 | 20.04 | 19.95 | 15 |
| July 21, 2025 | 19.43 | 19.62 | 19.63 | 19.72 | 19.39 | 1,857 |
| July 18, 2025 | 19.53 | 19.24 | 19.24 | 19.66 | 19.23 | 26 |
| July 17, 2025 | 19.61 | 19.67 | 19.67 | 19.67 | 19.6 | 124 |
| July 16, 2025 | 19.53 | 19.46 | 19.46 | 19.53 | 19.41 | 26 |
| July 15, 2025 | 19.94 | 19.7 | 19.7 | 20 | 19.7 | 784 |
| July 14, 2025 | 19.97 | 19.77 | 19.77 | 20.07 | 19.77 | 328 |
| July 11, 2025 | 20.13 | 19.84 | 19.84 | 20.15 | 19.84 | 162 |
| July 10, 2025 | 20.09 | 20.3 | 20.3 | 20.39 | 20.09 | 805 |
| July 09, 2025 | 20.25 | 20.08 | 20.08 | 20.25 | 19.96 | 2,512 |
| July 08, 2025 | 20 | 19.97 | 19.97 | 20.14 | 19.97 | 217 |
| July 07, 2025 | 20.27 | 20.16 | 20.16 | 20.4 | 20.16 | 4,278 |
| July 03, 2025 | 20.47 | 20.42 | 20.42 | 20.47 | 20.36 | 173 |
| July 02, 2025 | 20.3 | 20.37 | 20.37 | 20.39 | 20.1 | 1,904 |
| July 01, 2025 | 19.73 | 20.15 | 20.15 | 20.26 | 19.73 | 2,645 |
| June 30, 2025 | 19.77 | 19.8 | 19.8 | 19.82 | 19.67 | 809 |
| June 27, 2025 | 19.6 | 19.75 | 19.75 | 19.76 | 19.55 | 411 |
| June 26, 2025 | 19.22 | 19.27 | 19.27 | 19.33 | 19.16 | 3,402 |
| June 25, 2025 | 19.48 | 19.27 | 19.27 | 19.48 | 19.12 | 236 |
| June 24, 2025 | 19.21 | 19.31 | 19.31 | 19.38 | 19.19 | 4,809 |
| June 23, 2025 | 18.85 | 18.78 | 18.78 | 18.93 | 18.78 | 118 |
| June 20, 2025 | 19.07 | 18.8 | 18.98 | 19.18 | 18.79 | 227 |
| June 18, 2025 | 18.85 | 19.15 | 19.15 | 19.19 | 18.85 | 102 |
| June 17, 2025 | 19.23 | 19 | 19 | 19.23 | 18.89 | 146 |
| June 16, 2025 | 19.27 | 19.22 | 19.22 | 19.27 | 19.02 | 342 |
| June 13, 2025 | 19.05 | 19.09 | 19.09 | 19.22 | 19.02 | 363 |
| June 12, 2025 | 19.19 | 19.27 | 19.27 | 19.47 | 19.15 | 977 |
| June 11, 2025 | 19.38 | 19.35 | 19.35 | 19.47 | 19.35 | 1,513 |