20.16
+0.06(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.19 | 20.16 | 20.16 | 20.23 | 19.75 | 9,418 |
September 04, 2025 | 19.8 | 20.1 | 20.1 | 20.1 | 19.8 | 6,107 |
September 03, 2025 | 19.6 | 19.61 | 19.61 | 19.98 | 19.6 | 16,300 |
September 02, 2025 | 19.77 | 19.78 | 19.78 | 20.2 | 19.67 | 24,913 |
August 29, 2025 | 19.8 | 19.98 | 19.98 | 20.1 | 19.76 | 14,400 |
August 28, 2025 | 19.95 | 19.92 | 19.72 | 20 | 19.68 | 4,600 |
August 27, 2025 | 19.71 | 19.93 | 19.73 | 19.99 | 19.71 | 6,500 |
August 26, 2025 | 19.7 | 19.79 | 19.59 | 19.97 | 19.7 | 5,900 |
August 25, 2025 | 19.74 | 19.6 | 19.4 | 19.93 | 19.56 | 7,700 |
August 22, 2025 | 19.18 | 19.9 | 19.7 | 19.95 | 19.18 | 24,500 |
August 21, 2025 | 19.1 | 18.93 | 18.74 | 19.24 | 18.93 | 3,547 |
August 20, 2025 | 19.1 | 19.25 | 19.06 | 19.25 | 18.96 | 6,000 |
August 19, 2025 | 19.16 | 19.1 | 18.91 | 19.16 | 19.09 | 5,000 |
August 18, 2025 | 19.18 | 19.08 | 18.89 | 19.18 | 19.08 | 3,122 |
August 15, 2025 | 19.45 | 19.06 | 19.06 | 19.45 | 18.98 | 8,100 |
August 14, 2025 | 19.14 | 19.28 | 19.28 | 19.37 | 19.1 | 6,601 |
August 13, 2025 | 19.27 | 19.33 | 19.33 | 19.41 | 19.2 | 10,306 |
August 12, 2025 | 18.82 | 19.19 | 19.19 | 19.19 | 18.82 | 14,538 |
August 11, 2025 | 18.7 | 18.77 | 18.77 | 18.95 | 18.53 | 8,100 |
August 08, 2025 | 18.63 | 18.51 | 18.51 | 18.63 | 18.51 | 5,408 |
August 07, 2025 | 18.57 | 18.52 | 18.52 | 18.66 | 18.3 | 7,936 |
August 06, 2025 | 18.5 | 18.5 | 18.5 | 18.67 | 18.5 | 7,300 |
August 05, 2025 | 18.5 | 18.58 | 18.58 | 18.62 | 18.21 | 18,842 |
August 04, 2025 | 18.07 | 18.51 | 18.51 | 18.55 | 18.07 | 11,943 |
August 01, 2025 | 18.05 | 18.01 | 18.01 | 18.44 | 18 | 24,549 |
July 31, 2025 | 18.28 | 18.05 | 18.05 | 18.42 | 17.9 | 22,036 |
July 30, 2025 | 18.56 | 18.26 | 18.26 | 18.87 | 18.11 | 17,510 |
July 29, 2025 | 18.79 | 18.61 | 18.61 | 18.91 | 18.61 | 10,647 |
July 28, 2025 | 18.51 | 18.64 | 18.64 | 18.8 | 18.51 | 10,900 |
July 25, 2025 | 18.32 | 18.41 | 18.41 | 18.54 | 18.18 | 27,200 |
July 24, 2025 | 18.55 | 18.18 | 18.18 | 18.58 | 18.18 | 5,222 |
July 23, 2025 | 18.43 | 18.65 | 18.65 | 18.69 | 18.41 | 11,420 |
July 22, 2025 | 18.49 | 18.31 | 18.31 | 18.49 | 18.29 | 14,133 |
July 21, 2025 | 18.11 | 18.27 | 18.27 | 18.32 | 18.11 | 7,900 |
July 18, 2025 | 18.3 | 18 | 18 | 18.3 | 18 | 13,300 |
July 17, 2025 | 18.19 | 18.11 | 18.11 | 18.41 | 18 | 15,100 |
July 16, 2025 | 18.06 | 18.05 | 18.05 | 18.16 | 17.75 | 15,000 |
July 15, 2025 | 18.4 | 18 | 18 | 18.4 | 18 | 15,500 |
July 14, 2025 | 18.15 | 18.25 | 18.25 | 18.26 | 17.96 | 14,900 |
July 11, 2025 | 18.18 | 18.09 | 18.09 | 18.21 | 18.02 | 9,421 |
July 10, 2025 | 18.27 | 18.4 | 18.4 | 18.49 | 18.26 | 16,228 |
July 09, 2025 | 18.48 | 18.4 | 18.4 | 18.48 | 18.32 | 6,239 |
July 08, 2025 | 18.23 | 18.38 | 18.38 | 18.49 | 18.23 | 10,820 |
July 07, 2025 | 18.5 | 18.28 | 18.28 | 18.58 | 18.16 | 23,010 |
July 03, 2025 | 18.33 | 18.58 | 18.58 | 18.68 | 18.33 | 16,005 |
July 02, 2025 | 18.1 | 18.17 | 18.17 | 18.25 | 17.99 | 16,807 |
July 01, 2025 | 17.78 | 18.16 | 18.16 | 18.17 | 17.78 | 15,816 |
June 30, 2025 | 17.71 | 17.81 | 17.81 | 17.97 | 17.66 | 11,731 |
June 27, 2025 | 17.58 | 17.52 | 17.52 | 17.66 | 17.5 | 69,242 |
June 26, 2025 | 17.42 | 17.67 | 17.67 | 17.67 | 17.41 | 4,900 |
June 25, 2025 | 17.38 | 17.45 | 17.45 | 17.63 | 17.19 | 11,100 |
June 24, 2025 | 17.74 | 17.68 | 17.68 | 17.8 | 17.4 | 13,039 |
June 23, 2025 | 17.33 | 17.72 | 17.72 | 17.72 | 17.15 | 22,700 |
June 20, 2025 | 17.56 | 17.17 | 17.17 | 17.56 | 17.02 | 26,240 |
June 18, 2025 | 17.01 | 17.27 | 17.27 | 17.39 | 16.94 | 8,700 |
June 17, 2025 | 17.36 | 17.02 | 17.02 | 17.5 | 17.02 | 11,133 |
June 16, 2025 | 17.9 | 17.5 | 17.5 | 17.9 | 17.22 | 40,400 |
June 13, 2025 | 17.89 | 17.83 | 17.83 | 17.89 | 17.4 | 20,519 |
June 12, 2025 | 17.62 | 17.89 | 17.89 | 17.89 | 17.6 | 8,127 |
June 11, 2025 | 17.79 | 17.52 | 17.52 | 17.79 | 17.52 | 10,343 |