18.14
-0.16(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 18.35 | 18.14 | 18.14 | 18.46 | 17.76 | 15,700 |
| July 02, 2025 | 17.79 | 18.3 | 18.3 | 18.77 | 17.79 | 49,300 |
| July 01, 2025 | 18.28 | 17.73 | 17.73 | 18.92 | 17.45 | 82,811 |
| June 30, 2025 | 17.72 | 18.12 | 18.12 | 18.5 | 17.55 | 91,800 |
| June 27, 2025 | 17.34 | 17.31 | 17.12 | 17.86 | 16.81 | 31,328 |
| June 26, 2025 | 17.21 | 17.08 | 17.08 | 17.4 | 16.81 | 18,944 |
| June 25, 2025 | 17.7 | 17.31 | 17.31 | 17.77 | 17.26 | 49,240 |
| June 24, 2025 | 17.28 | 17.2 | 17.2 | 17.94 | 17.16 | 64,100 |
| June 23, 2025 | 17.23 | 17.1 | 17.1 | 17.5 | 16.8 | 69,900 |
| June 20, 2025 | 16.53 | 17.39 | 17.39 | 17.51 | 16.5 | 75,900 |
| June 18, 2025 | 17.31 | 17.14 | 17.14 | 17.6 | 17.04 | 18,229 |
| June 17, 2025 | 17.05 | 17.08 | 17.08 | 17.47 | 17 | 25,632 |
| June 16, 2025 | 17.07 | 17.24 | 17.24 | 17.83 | 16.82 | 53,534 |
| June 13, 2025 | 17.13 | 16.85 | 16.85 | 17.3 | 15.84 | 40,800 |
| June 12, 2025 | 17.19 | 17.1 | 17.1 | 17.43 | 16.8 | 17,200 |
| June 11, 2025 | 17.21 | 17.05 | 17.05 | 17.33 | 17.05 | 9,200 |
| June 10, 2025 | 15.71 | 17.25 | 17.25 | 17.3 | 15.71 | 59,102 |
| June 09, 2025 | 16.4 | 16.07 | 16.07 | 16.4 | 15.54 | 23,100 |
| June 06, 2025 | 16.45 | 16.24 | 16.24 | 16.7 | 15.9 | 10,513 |
| June 05, 2025 | 16 | 15.81 | 15.81 | 16.56 | 15.81 | 20,830 |
| June 04, 2025 | 15.6 | 15.99 | 15.99 | 16.14 | 15.25 | 21,113 |
| June 03, 2025 | 15.75 | 15.2 | 15.2 | 16 | 15.12 | 16,300 |
| June 02, 2025 | 14.15 | 15.4 | 15.4 | 15.99 | 14.15 | 39,837 |
| May 30, 2025 | 14.2 | 14.15 | 14.15 | 14.68 | 14 | 18,549 |
| May 29, 2025 | 13.87 | 14.2 | 14.2 | 14.48 | 13.81 | 6,909 |
| May 28, 2025 | 14.2 | 13.76 | 13.76 | 14.22 | 13.7 | 18,038 |
| May 27, 2025 | 13.7 | 14.1 | 14.1 | 14.35 | 13.7 | 4,000 |
| May 23, 2025 | 13.3 | 13.52 | 13.52 | 13.6 | 13.13 | 2,414 |
| May 22, 2025 | 13.57 | 13.56 | 13.56 | 13.81 | 13.38 | 10,334 |
| May 21, 2025 | 14.66 | 13.59 | 13.59 | 14.7 | 13.59 | 11,691 |
| May 20, 2025 | 13.93 | 14.47 | 14.47 | 14.7 | 13.58 | 25,800 |
| May 19, 2025 | 13.47 | 13.8 | 13.8 | 14.05 | 13.47 | 15,690 |
| May 16, 2025 | 12.87 | 13.42 | 13.42 | 13.59 | 12.76 | 13,193 |
| May 15, 2025 | 12.45 | 12.5 | 12.5 | 12.65 | 12.19 | 15,606 |
| May 14, 2025 | 12.41 | 12.11 | 12.11 | 12.71 | 12.11 | 7,114 |
| May 13, 2025 | 12.4 | 12.34 | 12.34 | 12.45 | 12.16 | 8,235 |
| May 12, 2025 | 12.35 | 12.35 | 12.35 | 12.45 | 12.2 | 8,000 |
| May 09, 2025 | 12 | 12.24 | 12.24 | 13.29 | 11.64 | 5,575 |
| May 08, 2025 | 12.21 | 11.66 | 11.66 | 12.4 | 11.64 | 14,328 |
| May 07, 2025 | 12.65 | 12.41 | 12.41 | 13.34 | 12 | 20,100 |
| May 06, 2025 | 14.11 | 12.64 | 12.64 | 14.11 | 12.6 | 28,700 |
| May 05, 2025 | 14.53 | 14.13 | 14.13 | 14.8 | 14 | 46,700 |
| May 02, 2025 | 11.85 | 14.18 | 14.18 | 14.26 | 11.81 | 83,261 |
| May 01, 2025 | 11.47 | 11.44 | 11.44 | 11.79 | 11.41 | 16,944 |
| April 30, 2025 | 11.5 | 11.39 | 11.39 | 11.74 | 11.21 | 17,100 |
| April 29, 2025 | 11.01 | 11.51 | 11.51 | 11.57 | 11.01 | 19,879 |
| April 28, 2025 | 10.79 | 10.82 | 10.82 | 11 | 10.79 | 12,100 |
| April 25, 2025 | 10.53 | 10.7 | 10.7 | 10.97 | 10.5 | 9,100 |
| April 24, 2025 | 10.71 | 10.53 | 10.53 | 10.71 | 10.41 | 15,021 |
| April 23, 2025 | 10.44 | 10.41 | 10.41 | 10.76 | 10.27 | 9,813 |
| April 22, 2025 | 9.98 | 10.07 | 10.07 | 10.4 | 9.82 | 16,043 |
| April 21, 2025 | 9.87 | 9.94 | 9.94 | 10.78 | 9.87 | 3,611 |
| April 17, 2025 | 9.95 | 10.03 | 10.03 | 10.03 | 9.68 | 7,418 |
| April 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.9 | 8,658 |
| April 15, 2025 | 10.27 | 9.81 | 9.81 | 10.27 | 9.78 | 17,400 |
| April 14, 2025 | 9.37 | 10.2 | 10.2 | 10.36 | 9.37 | 19,830 |
| April 11, 2025 | 8.51 | 9.08 | 9.08 | 9.21 | 8.15 | 29,369 |
| April 10, 2025 | 9.12 | 8.46 | 8.46 | 9.12 | 7.9 | 54,230 |
| April 09, 2025 | 8.25 | 8.63 | 8.63 | 9.07 | 7.96 | 64,885 |
| April 08, 2025 | 9.04 | 8.26 | 8.26 | 9.53 | 8.11 | 60,590 |