17.02
-0.6913(-3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.51 | 17.18 | 17.18 | 17.54 | 16.83 | 4,284 |
| August 15, 2025 | 18.11 | 17.71 | 17.71 | 18.19 | 17.71 | 829 |
| August 14, 2025 | 17.93 | 18.13 | 18.13 | 18.45 | 17.93 | 32,000 |
| August 13, 2025 | 18.07 | 18.15 | 18.15 | 18.55 | 17.99 | 9,000 |
| August 12, 2025 | 17.85 | 17.96 | 17.96 | 18.16 | 17.52 | 1,541 |
| August 11, 2025 | 17.73 | 18.25 | 18.25 | 18.29 | 17.73 | 3,885 |
| August 08, 2025 | 16.96 | 18.45 | 18.45 | 19.24 | 16.96 | 27,261 |
| August 07, 2025 | 17 | 16.1 | 16.15 | 17 | 16 | 2,427 |
| August 06, 2025 | 16.24 | 16.38 | 16.38 | 16.41 | 16.18 | 12,494 |
| August 05, 2025 | 16.53 | 16.14 | 16.14 | 16.64 | 16.1 | 1,920 |
| August 04, 2025 | 16.37 | 16.39 | 16.39 | 16.58 | 16.29 | 2,441 |
| August 01, 2025 | 17.16 | 16.65 | 16.65 | 17.16 | 16.32 | 7,287 |
| July 31, 2025 | 17.6 | 17.59 | 17.59 | 18.02 | 17.53 | 2,808 |
| July 30, 2025 | 17.8 | 17.61 | 17.61 | 18 | 17.26 | 1,907 |
| July 29, 2025 | 18.13 | 17.83 | 17.83 | 18.15 | 17.83 | 3,064 |
| July 28, 2025 | 17.84 | 17.96 | 17.96 | 18.06 | 17.84 | 793 |
| July 25, 2025 | 17.9 | 17.64 | 17.64 | 17.9 | 17.56 | 4,856 |
| July 24, 2025 | 18.02 | 18.19 | 18.19 | 18.28 | 18.01 | 573 |
| July 23, 2025 | 17.98 | 18.22 | 18.22 | 18.23 | 17.82 | 1,561 |
| July 22, 2025 | 17.5 | 18.04 | 18.04 | 18.04 | 17.3 | 10,391 |
| July 21, 2025 | 17.68 | 17.73 | 17.73 | 17.89 | 17.54 | 1,573 |
| July 18, 2025 | 17.71 | 17.43 | 17.43 | 17.71 | 17.39 | 3,863 |
| July 17, 2025 | 17.63 | 17.73 | 17.73 | 17.93 | 17.63 | 3,192 |
| July 16, 2025 | 18.5 | 17.74 | 17.74 | 18.5 | 17.73 | 2,486 |
| July 15, 2025 | 18.06 | 18.12 | 18.12 | 18.3 | 18.06 | 567 |
| July 14, 2025 | 17.8 | 18.17 | 18.17 | 18.17 | 17.64 | 3,788 |
| July 11, 2025 | 18 | 18.07 | 17.96 | 18.26 | 17.8 | 4,471 |
| July 10, 2025 | 17.65 | 18.14 | 18.14 | 18.4 | 17.47 | 21,114 |
| July 09, 2025 | 17.18 | 17.46 | 17.46 | 17.64 | 17.18 | 8,260 |
| July 08, 2025 | 17.3 | 17.55 | 17.55 | 17.68 | 17.26 | 15,165 |
| July 07, 2025 | 17.46 | 17.19 | 17.19 | 17.89 | 16.9 | 42,156 |
| July 03, 2025 | 16.21 | 17.66 | 17.66 | 17.77 | 15.77 | 120,105 |
| July 02, 2025 | 13.96 | 14.64 | 14.64 | 14.71 | 13.82 | 12,038 |
| July 01, 2025 | 13.05 | 13.66 | 13.66 | 13.9 | 12.89 | 1,920 |
| June 30, 2025 | 13.21 | 12.92 | 12.92 | 13.21 | 12.82 | 1,490 |
| June 27, 2025 | 12.97 | 12.89 | 12.89 | 12.97 | 12.72 | 10,820 |
| June 26, 2025 | 12.44 | 12.5 | 12.5 | 12.55 | 12.08 | 24,240 |
| June 25, 2025 | 13.5 | 12.5 | 12.5 | 13.51 | 12.5 | 4,903 |
| June 24, 2025 | 13.28 | 13.33 | 13.33 | 13.57 | 13.19 | 1,008 |
| June 23, 2025 | 12.9 | 12.81 | 12.81 | 13.03 | 12.72 | 943 |
| June 20, 2025 | 13.16 | 13.01 | 13.18 | 13.26 | 13.01 | 6,955 |
| June 18, 2025 | 13.2 | 13.15 | 13.15 | 13.3 | 13.12 | 1,223 |
| June 17, 2025 | 13.27 | 13.37 | 13.37 | 13.37 | 13.22 | 3,883 |
| June 16, 2025 | 13.45 | 13.46 | 13.46 | 13.59 | 13.35 | 1,591 |
| June 13, 2025 | 13.64 | 13.57 | 13.57 | 13.8 | 13.28 | 7,105 |
| June 12, 2025 | 13.93 | 14.03 | 14.03 | 14.14 | 13.87 | 2,127 |
| June 11, 2025 | 14.27 | 14.22 | 14.37 | 14.48 | 14.22 | 1,171 |
| June 10, 2025 | 14.59 | 14.4 | 14.4 | 14.59 | 14.15 | 2,917 |
| June 09, 2025 | 14.35 | 14.31 | 14.31 | 14.45 | 14.21 | 17,888 |
| June 06, 2025 | 14.32 | 14.26 | 14.26 | 14.4 | 14.15 | 3,823 |
| June 05, 2025 | 14.41 | 14.29 | 14.29 | 14.61 | 14.29 | 4,517 |
| June 04, 2025 | 14.19 | 14.53 | 14.53 | 14.53 | 14.05 | 2,529 |
| June 03, 2025 | 13.99 | 14.15 | 14.15 | 14.16 | 13.94 | 9,319 |
| June 02, 2025 | 14.25 | 14.05 | 14.05 | 14.4 | 13.93 | 468 |
| May 30, 2025 | 14.44 | 13.97 | 13.97 | 14.44 | 13.97 | 4,051 |
| May 29, 2025 | 14.76 | 14.63 | 14.63 | 14.9 | 14.52 | 669 |
| May 28, 2025 | 14.33 | 14.67 | 14.67 | 14.67 | 14.31 | 5,826 |
| May 27, 2025 | 14 | 14.34 | 14.34 | 14.41 | 13.96 | 2,523 |
| May 23, 2025 | 13.52 | 13.68 | 13.68 | 13.79 | 13.32 | 11,475 |
| May 22, 2025 | 13.4 | 13.95 | 13.95 | 14.01 | 13.4 | 9,970 |