18.11
+0.35(+1.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.9 | 18.11 | 18.11 | 18.11 | 17.85 | 41,813 |
September 04, 2025 | 17.43 | 17.76 | 17.76 | 17.79 | 17.43 | 13,100 |
September 03, 2025 | 17.37 | 17.53 | 17.53 | 17.67 | 17.35 | 8,038 |
September 02, 2025 | 17.5 | 17.31 | 17.31 | 17.6 | 17.24 | 17,900 |
August 29, 2025 | 17.67 | 17.47 | 17.47 | 17.73 | 17.47 | 20,720 |
August 28, 2025 | 17.97 | 18 | 17.72 | 18 | 17.9 | 19,148 |
August 27, 2025 | 17.81 | 17.81 | 17.53 | 17.87 | 17.74 | 13,843 |
August 26, 2025 | 17.82 | 17.84 | 17.56 | 17.87 | 17.67 | 12,000 |
August 25, 2025 | 17.66 | 17.9 | 17.62 | 17.93 | 17.66 | 15,000 |
August 22, 2025 | 17.68 | 17.84 | 17.84 | 17.99 | 17.68 | 18,549 |
August 21, 2025 | 17.69 | 17.76 | 17.76 | 17.84 | 17.64 | 11,800 |
August 20, 2025 | 17.4 | 17.72 | 17.72 | 17.9 | 17.38 | 51,100 |
August 19, 2025 | 17.34 | 17.4 | 17.4 | 17.42 | 17.34 | 7,139 |
August 18, 2025 | 17.2 | 17.3 | 17.3 | 17.31 | 17.2 | 11,243 |
August 15, 2025 | 17.18 | 17.23 | 17.23 | 17.23 | 17.15 | 10,454 |
August 14, 2025 | 17.12 | 17.17 | 17.17 | 17.18 | 17.01 | 19,636 |
August 13, 2025 | 17.14 | 17.26 | 17.26 | 17.26 | 17.14 | 11,203 |
August 12, 2025 | 17.03 | 17.1 | 17.1 | 17.13 | 16.98 | 20,700 |
August 11, 2025 | 17.02 | 17.09 | 17.09 | 17.09 | 16.97 | 13,900 |
August 08, 2025 | 16.99 | 17.09 | 17.09 | 17.09 | 16.95 | 15,602 |
August 07, 2025 | 17.09 | 16.94 | 16.94 | 17.09 | 16.94 | 9,413 |
August 06, 2025 | 17.06 | 17.09 | 17.09 | 17.12 | 16.92 | 15,930 |
August 05, 2025 | 17.11 | 17.09 | 17.09 | 17.34 | 17.07 | 6,839 |
August 04, 2025 | 16.94 | 17.11 | 17.11 | 17.2 | 16.93 | 12,800 |
August 01, 2025 | 16.98 | 17.01 | 17.01 | 17.01 | 16.87 | 10,800 |
July 31, 2025 | 16.95 | 16.94 | 16.94 | 17.02 | 16.92 | 9,613 |
July 30, 2025 | 16.96 | 17.01 | 17.01 | 17.08 | 16.91 | 7,939 |
July 29, 2025 | 16.93 | 17.06 | 17.06 | 17.09 | 16.92 | 11,600 |
July 28, 2025 | 16.98 | 16.98 | 16.98 | 17.09 | 16.9 | 8,517 |
July 25, 2025 | 17.06 | 17.09 | 17.09 | 17.14 | 17.04 | 7,100 |
July 24, 2025 | 17.04 | 17.05 | 17.05 | 17.13 | 16.97 | 6,239 |
July 23, 2025 | 17.1 | 17.09 | 17.09 | 17.11 | 17.02 | 4,100 |
July 22, 2025 | 17.16 | 17.12 | 17.12 | 17.16 | 17.01 | 3,021 |
July 21, 2025 | 16.98 | 17.19 | 17.19 | 17.29 | 16.98 | 19,014 |
July 18, 2025 | 17.12 | 17.06 | 17.06 | 17.12 | 16.91 | 5,072 |
July 17, 2025 | 16.81 | 17.04 | 17.04 | 17.04 | 16.81 | 7,820 |
July 16, 2025 | 17 | 16.87 | 16.87 | 17.15 | 16.74 | 7,920 |
July 15, 2025 | 17.16 | 17.07 | 17.07 | 17.25 | 16.96 | 7,700 |
July 14, 2025 | 17.34 | 17.25 | 17.25 | 17.42 | 17.18 | 7,812 |
July 11, 2025 | 17.41 | 17.36 | 17.36 | 17.43 | 17.24 | 15,800 |
July 10, 2025 | 17.08 | 17.44 | 17.44 | 17.44 | 17.07 | 20,500 |
July 09, 2025 | 17.16 | 17.22 | 17.22 | 17.24 | 17.04 | 7,900 |
July 08, 2025 | 17.18 | 17.07 | 17.07 | 17.18 | 16.95 | 4,346 |
July 07, 2025 | 17.29 | 17.06 | 17.06 | 17.29 | 16.97 | 8,934 |
July 03, 2025 | 17.28 | 17.22 | 17.22 | 17.28 | 17.06 | 2,703 |
July 02, 2025 | 17.15 | 17.26 | 17.26 | 17.26 | 17.15 | 7,140 |
July 01, 2025 | 16.94 | 17.12 | 17.12 | 17.12 | 16.87 | 12,103 |
June 30, 2025 | 16.58 | 16.98 | 16.98 | 16.98 | 16.58 | 5,400 |
June 27, 2025 | 16.93 | 16.84 | 16.84 | 17.02 | 16.79 | 8,718 |
June 26, 2025 | 16.76 | 16.91 | 16.91 | 16.91 | 16.66 | 4,907 |
June 25, 2025 | 16.88 | 16.75 | 16.75 | 16.88 | 16.75 | 1,743 |
June 24, 2025 | 16.76 | 16.8 | 16.8 | 16.95 | 16.72 | 20,200 |
June 23, 2025 | 16.63 | 16.6 | 16.6 | 16.71 | 16.42 | 6,745 |
June 20, 2025 | 16.53 | 16.67 | 16.67 | 16.7 | 16.46 | 9,416 |
June 18, 2025 | 16.47 | 16.59 | 16.59 | 16.59 | 16.38 | 10,546 |
June 17, 2025 | 16.37 | 16.49 | 16.49 | 16.66 | 16.37 | 10,136 |
June 16, 2025 | 16.45 | 16.42 | 16.42 | 16.59 | 16.35 | 19,800 |
June 13, 2025 | 16.53 | 16.49 | 16.49 | 16.53 | 16.38 | 14,000 |
June 12, 2025 | 16.49 | 16.53 | 16.53 | 16.54 | 16.45 | 9,209 |
June 11, 2025 | 16.52 | 16.51 | 16.51 | 16.69 | 16.36 | 6,442 |