17.84
-0.01(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17 | 17.85 | 17.85 | 18.5 | 17 | 511,500 |
September 04, 2025 | 17.29 | 16.76 | 16.76 | 17.43 | 16.17 | 504,011 |
September 03, 2025 | 16.76 | 17.19 | 17.19 | 17.7 | 16.68 | 371,036 |
September 02, 2025 | 17 | 16.7 | 16.7 | 17.52 | 16.67 | 310,500 |
August 29, 2025 | 17.03 | 17.01 | 17.01 | 17.36 | 16.65 | 523,403 |
August 28, 2025 | 17.1 | 17.3 | 17.3 | 18.32 | 17 | 559,988 |
August 27, 2025 | 17.58 | 17.29 | 17.29 | 17.94 | 17.23 | 230,378 |
August 26, 2025 | 17.74 | 17.54 | 17.54 | 17.8 | 17.3 | 322,800 |
August 25, 2025 | 18.49 | 17.71 | 17.71 | 18.77 | 17.68 | 487,207 |
August 22, 2025 | 17.53 | 18.51 | 18.51 | 19 | 17.39 | 505,300 |
August 21, 2025 | 17.05 | 17.48 | 17.48 | 17.62 | 16.81 | 604,265 |
August 20, 2025 | 17 | 17.36 | 17.36 | 17.68 | 16.9 | 563,717 |
August 19, 2025 | 17.92 | 17.01 | 17.01 | 18.09 | 16.71 | 823,612 |
August 18, 2025 | 19.45 | 17.91 | 17.91 | 19.69 | 17.88 | 1.06M |
August 15, 2025 | 19.21 | 19.48 | 19.48 | 19.79 | 18.81 | 994,178 |
August 14, 2025 | 18.92 | 19.23 | 19.23 | 19.99 | 18.68 | 1.65M |
August 13, 2025 | 15.16 | 19.21 | 19.21 | 19.57 | 15.16 | 1.81M |
August 12, 2025 | 12.22 | 14.89 | 14.89 | 15.5 | 11.86 | 1.81M |
August 11, 2025 | 12.05 | 11.39 | 11.39 | 12.15 | 11.27 | 1.25M |
August 08, 2025 | 12.01 | 11.91 | 11.91 | 12.15 | 11.43 | 396,339 |
August 07, 2025 | 12.3 | 11.98 | 11.98 | 12.37 | 11.74 | 265,249 |
August 06, 2025 | 11.8 | 12.21 | 12.21 | 12.3 | 11.44 | 412,492 |
August 05, 2025 | 12.18 | 11.83 | 11.83 | 12.33 | 11.78 | 341,700 |
August 04, 2025 | 12.27 | 12.2 | 12.2 | 12.55 | 12.07 | 297,000 |
August 01, 2025 | 11.98 | 12.3 | 12.3 | 12.41 | 11.87 | 361,544 |
July 31, 2025 | 12.51 | 12.21 | 12.21 | 12.81 | 12.17 | 359,400 |
July 30, 2025 | 13.29 | 12.67 | 12.67 | 13.57 | 12.57 | 507,402 |
July 29, 2025 | 14.31 | 13.06 | 13.06 | 14.34 | 12.6 | 678,399 |
July 28, 2025 | 14.93 | 14.38 | 14.38 | 15.18 | 14.24 | 338,043 |
July 25, 2025 | 14.98 | 14.94 | 14.94 | 15.25 | 14.48 | 326,900 |
July 24, 2025 | 15.37 | 14.95 | 14.95 | 15.5 | 14.78 | 252,400 |
July 23, 2025 | 14.84 | 15.45 | 15.45 | 15.83 | 14.61 | 422,529 |
July 22, 2025 | 13.83 | 14.53 | 14.53 | 14.62 | 13.83 | 289,000 |
July 21, 2025 | 13.59 | 13.79 | 13.79 | 14.19 | 13.59 | 262,078 |
July 18, 2025 | 13.73 | 13.5 | 13.5 | 14.02 | 13.49 | 278,789 |
July 17, 2025 | 12.87 | 13.54 | 13.54 | 13.85 | 12.79 | 397,046 |
July 16, 2025 | 13.27 | 12.85 | 12.85 | 13.53 | 12.78 | 354,900 |
July 15, 2025 | 13.43 | 13.15 | 13.15 | 13.53 | 12.75 | 529,720 |
July 14, 2025 | 13.67 | 13.31 | 13.31 | 13.8 | 13.25 | 257,850 |
July 11, 2025 | 14.16 | 13.78 | 13.78 | 14.44 | 13.62 | 251,249 |
July 10, 2025 | 14.95 | 14.48 | 14.48 | 14.95 | 13.9 | 415,358 |
July 09, 2025 | 14 | 14.79 | 14.79 | 15.2 | 13.92 | 837,827 |
July 08, 2025 | 13.5 | 13.8 | 13.8 | 14.52 | 13.36 | 451,898 |
July 07, 2025 | 13.69 | 13.36 | 13.36 | 13.77 | 13.1 | 429,391 |
July 03, 2025 | 13.66 | 13.78 | 13.78 | 13.94 | 13.44 | 172,700 |
July 02, 2025 | 13.03 | 13.62 | 13.62 | 14.09 | 12.98 | 590,321 |
July 01, 2025 | 13.02 | 12.99 | 12.99 | 13.74 | 12.65 | 489,455 |
June 30, 2025 | 13.45 | 13.01 | 13.01 | 14.58 | 12.97 | 656,200 |
June 27, 2025 | 14.32 | 13.33 | 13.33 | 14.53 | 13 | 1.2M |
June 26, 2025 | 14.05 | 14.41 | 14.41 | 14.75 | 13.74 | 517,349 |
June 25, 2025 | 13.59 | 13.95 | 13.95 | 14.01 | 13.03 | 483,500 |
June 24, 2025 | 12.84 | 13.41 | 13.41 | 13.55 | 12.52 | 353,341 |
June 23, 2025 | 12.15 | 12.51 | 12.51 | 12.52 | 12.03 | 306,208 |
June 20, 2025 | 12.53 | 12.29 | 12.29 | 12.57 | 12.07 | 645,453 |
June 18, 2025 | 12.28 | 12.35 | 12.35 | 12.98 | 12.1 | 377,453 |
June 17, 2025 | 12.68 | 12.28 | 12.28 | 12.99 | 12.25 | 321,559 |
June 16, 2025 | 12.54 | 12.87 | 12.87 | 13.42 | 12.25 | 436,343 |
June 13, 2025 | 12.26 | 12.38 | 12.38 | 12.59 | 12.01 | 433,100 |
June 12, 2025 | 12.28 | 12.64 | 12.64 | 12.87 | 12.07 | 313,214 |
June 11, 2025 | 13.05 | 12.44 | 12.44 | 13.32 | 12.42 | 345,004 |