18.11
-0.4059(-2.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.3 | 18.52 | 18.52 | 19.14 | 18.3 | 12,737 |
September 04, 2025 | 18.9 | 18.47 | 18.47 | 18.9 | 18.16 | 5,972 |
September 03, 2025 | 18.59 | 18.98 | 18.98 | 19.59 | 18.41 | 26,652 |
September 02, 2025 | 18.05 | 18.5 | 18.5 | 18.92 | 18.05 | 20,031 |
August 29, 2025 | 18.4 | 18.18 | 18.18 | 18.58 | 18.03 | 10,713 |
August 28, 2025 | 18.16 | 18.52 | 18.52 | 19.05 | 18.16 | 17,075 |
August 27, 2025 | 18.39 | 18.1 | 18.1 | 18.45 | 17.85 | 13,164 |
August 26, 2025 | 18.15 | 18.17 | 18.17 | 18.17 | 17.6 | 38,582 |
August 22, 2025 | 19.9 | 19.96 | 19.96 | 20.22 | 19.43 | 44,048 |
August 21, 2025 | 20.35 | 19.45 | 19.45 | 20.35 | 18.57 | 71,067 |
August 20, 2025 | 19.87 | 20.06 | 19.34 | 20.57 | 19.34 | 19,496 |
August 19, 2025 | 21.14 | 20.78 | 20.78 | 21.28 | 20.23 | 13,758 |
August 18, 2025 | 21.6 | 21.51 | 21.51 | 22.71 | 21.31 | 52,046 |
August 15, 2025 | 20.55 | 21.57 | 21.57 | 21.87 | 19.91 | 34,060 |
August 14, 2025 | 20.88 | 19.78 | 19.78 | 21.98 | 19.6 | 29,171 |
August 13, 2025 | 18.73 | 19.99 | 19.99 | 20.08 | 18.73 | 40,402 |
August 12, 2025 | 17.94 | 17.96 | 17.96 | 18.54 | 17.71 | 21,769 |
August 11, 2025 | 17.41 | 17.52 | 17.52 | 19.24 | 16.05 | 91,411 |
August 08, 2025 | 17.94 | 18.45 | 18.14 | 19.01 | 17.64 | 61,423 |
August 07, 2025 | 17.48 | 17.32 | 17.32 | 19.2 | 17.22 | 140,858 |
August 06, 2025 | 16.63 | 16.36 | 16.36 | 16.72 | 15.85 | 49,722 |
August 05, 2025 | 16.98 | 17.13 | 17.13 | 17.39 | 16.59 | 39,128 |
August 04, 2025 | 15.93 | 16.61 | 16.61 | 16.97 | 15.36 | 77,677 |
August 01, 2025 | 16.79 | 15.94 | 15.94 | 16.79 | 15.7 | 39,037 |
July 31, 2025 | 17.36 | 17.26 | 17.26 | 17.59 | 16.24 | 71,133 |
July 30, 2025 | 17.08 | 18.13 | 18.13 | 19.22 | 16.99 | 294,857 |
July 29, 2025 | 20.04 | 16.85 | 16.28 | 21.66 | 16.11 | 391,143 |
July 28, 2025 | 11.68 | 12.62 | 12.62 | 13.08 | 11.5 | 58,133 |
July 25, 2025 | 12.15 | 11.49 | 11.49 | 12.31 | 10.6 | 86,095 |
July 24, 2025 | 13.17 | 10.75 | 10.75 | 13.17 | 10.49 | 175,866 |
July 23, 2025 | 13.48 | 13.75 | 13.75 | 14.01 | 12.78 | 65,569 |
July 22, 2025 | 12.34 | 14.38 | 14.38 | 14.53 | 12.2 | 93,144 |
July 21, 2025 | 13 | 13.43 | 13.43 | 14.35 | 12 | 164,739 |
July 18, 2025 | 21.57 | 13.64 | 13.64 | 21.57 | 12.84 | 425,436 |
July 17, 2025 | 23.93 | 22.22 | 22.22 | 26 | 20.95 | 186,186 |
July 16, 2025 | 18.15 | 18.19 | 18.16 | 18.5 | 17.85 | 12,756 |
July 15, 2025 | 19.35 | 18.68 | 18.68 | 19.64 | 18.4 | 11,307 |
July 14, 2025 | 18.2 | 19.42 | 19.42 | 19.75 | 18.2 | 28,303 |
July 11, 2025 | 19.07 | 18.19 | 18.19 | 19.07 | 18.19 | 7,807 |
July 10, 2025 | 19.5 | 19.4 | 19.4 | 19.5 | 18.5 | 19,087 |
July 09, 2025 | 18.5 | 19.35 | 19.35 | 19.68 | 18.5 | 8,108 |
July 08, 2025 | 17.55 | 19 | 19 | 19.34 | 17.35 | 36,308 |
July 07, 2025 | 18.11 | 17.65 | 17.65 | 18.27 | 17.52 | 11,598 |
July 03, 2025 | 18.37 | 18.13 | 18.13 | 18.59 | 18.03 | 10,688 |
July 02, 2025 | 18.1 | 18.22 | 18.22 | 18.29 | 17.69 | 11,726 |
July 01, 2025 | 17.15 | 18.09 | 18.09 | 18.59 | 16.9 | 31,095 |
June 30, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 16.97 | 12,297 |
June 27, 2025 | 17.39 | 17.28 | 17.28 | 17.61 | 17.1 | 9,098 |
June 26, 2025 | 17.88 | 17.14 | 17.14 | 17.88 | 17.11 | 26,400 |
June 25, 2025 | 19.09 | 17.25 | 17.25 | 19.11 | 17.25 | 39,962 |
June 24, 2025 | 19.06 | 19.14 | 19.14 | 19.43 | 18.89 | 22,450 |
June 23, 2025 | 20.01 | 19.08 | 19.08 | 20.01 | 18.74 | 43,332 |
June 20, 2025 | 21.11 | 20.22 | 20.22 | 21.11 | 19.76 | 35,271 |
June 18, 2025 | 21.54 | 21.33 | 21.33 | 22.1 | 20.51 | 43,621 |
June 17, 2025 | 21.99 | 22.04 | 22.04 | 22.96 | 20.51 | 111,548 |
June 16, 2025 | 29.04 | 20.33 | 20.33 | 29.04 | 18.31 | 264,941 |
June 13, 2025 | 37.1 | 36.61 | 36.61 | 38.5 | 36.1 | 17,445 |
June 12, 2025 | 37.99 | 37.2 | 37.2 | 37.99 | 36.94 | 10,509 |
June 11, 2025 | 40 | 38.87 | 38.87 | 40 | 38.64 | 3,441 |
June 10, 2025 | 40.24 | 39.83 | 39.83 | 40.85 | 39.53 | 7,036 |