18.10
+0.34(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.89 | 18.1 | 18.1 | 18.1 | 17.85 | 93,459 |
September 04, 2025 | 17.73 | 17.76 | 17.76 | 17.76 | 17.67 | 63,894 |
September 03, 2025 | 17.63 | 17.66 | 17.66 | 17.72 | 17.63 | 122,473 |
September 02, 2025 | 17.67 | 17.62 | 17.62 | 17.73 | 17.56 | 110,881 |
August 29, 2025 | 17.8 | 17.71 | 17.71 | 17.85 | 17.71 | 124,848 |
August 28, 2025 | 17.89 | 17.82 | 17.82 | 17.89 | 17.75 | 94,577 |
August 27, 2025 | 17.91 | 17.83 | 17.83 | 17.92 | 17.83 | 39,861 |
August 26, 2025 | 17.96 | 17.93 | 17.93 | 17.96 | 17.83 | 86,556 |
August 25, 2025 | 17.96 | 17.94 | 17.94 | 17.98 | 17.87 | 115,190 |
August 22, 2025 | 17.74 | 17.96 | 17.96 | 17.99 | 17.73 | 75,585 |
August 21, 2025 | 17.71 | 17.69 | 17.69 | 17.73 | 17.64 | 283,783 |
August 20, 2025 | 17.69 | 17.73 | 17.73 | 17.74 | 17.63 | 93,606 |
August 19, 2025 | 17.55 | 17.68 | 17.68 | 17.69 | 17.55 | 342,964 |
August 18, 2025 | 17.49 | 17.51 | 17.51 | 17.53 | 17.47 | 69,620 |
August 15, 2025 | 17.55 | 17.43 | 17.43 | 17.55 | 17.4 | 53,959 |
August 14, 2025 | 17.56 | 17.49 | 17.49 | 17.56 | 17.41 | 73,614 |
August 13, 2025 | 17.5 | 17.59 | 17.59 | 17.59 | 17.46 | 157,594 |
August 12, 2025 | 17.43 | 17.49 | 17.49 | 17.49 | 17.4 | 152,035 |
August 11, 2025 | 17.38 | 17.43 | 17.43 | 17.43 | 17.38 | 40,791 |
August 08, 2025 | 17.4 | 17.38 | 17.38 | 17.4 | 17.33 | 67,597 |
August 07, 2025 | 17.42 | 17.4 | 17.4 | 17.45 | 17.34 | 82,993 |
August 06, 2025 | 17.51 | 17.41 | 17.41 | 17.52 | 17.32 | 70,961 |
August 05, 2025 | 17.47 | 17.47 | 17.47 | 17.51 | 17.41 | 82,079 |
August 04, 2025 | 17.44 | 17.47 | 17.47 | 17.5 | 17.39 | 128,659 |
August 01, 2025 | 17.46 | 17.38 | 17.38 | 17.46 | 17.33 | 90,473 |
July 31, 2025 | 17.56 | 17.64 | 17.37 | 17.68 | 17.56 | 178,061 |
July 30, 2025 | 17.49 | 17.54 | 17.28 | 17.62 | 17.49 | 94,057 |
July 29, 2025 | 17.42 | 17.56 | 17.3 | 17.57 | 17.39 | 170,319 |
July 28, 2025 | 17.42 | 17.39 | 17.13 | 17.42 | 17.34 | 60,513 |
July 25, 2025 | 17.4 | 17.41 | 17.41 | 17.43 | 17.36 | 60,755 |
July 24, 2025 | 17.37 | 17.34 | 17.34 | 17.37 | 17.31 | 114,390 |
July 23, 2025 | 17.41 | 17.37 | 17.37 | 17.47 | 17.28 | 141,014 |
July 22, 2025 | 17.49 | 17.39 | 17.39 | 17.52 | 17.35 | 243,599 |
July 21, 2025 | 17.6 | 17.49 | 17.49 | 17.65 | 17.45 | 94,803 |
July 18, 2025 | 17.57 | 17.45 | 17.45 | 17.58 | 17.43 | 40,848 |
July 17, 2025 | 17.28 | 17.53 | 17.53 | 17.57 | 17.28 | 134,179 |
July 16, 2025 | 17.39 | 17.29 | 17.29 | 17.42 | 17.22 | 95,426 |
July 15, 2025 | 17.53 | 17.33 | 17.33 | 17.53 | 17.31 | 95,603 |
July 14, 2025 | 17.56 | 17.43 | 17.43 | 17.6 | 17.4 | 72,077 |
July 11, 2025 | 17.7 | 17.56 | 17.56 | 17.7 | 17.56 | 56,307 |
July 10, 2025 | 17.65 | 17.69 | 17.69 | 17.74 | 17.6 | 84,270 |
July 09, 2025 | 17.59 | 17.63 | 17.63 | 17.68 | 17.59 | 87,359 |
July 08, 2025 | 17.53 | 17.58 | 17.58 | 17.6 | 17.5 | 90,870 |
July 07, 2025 | 17.54 | 17.53 | 17.53 | 17.6 | 17.45 | 135,646 |
July 03, 2025 | 17.56 | 17.56 | 17.56 | 17.63 | 17.51 | 32,959 |
July 02, 2025 | 17.48 | 17.56 | 17.56 | 17.59 | 17.45 | 72,570 |
July 01, 2025 | 17.38 | 17.5 | 17.5 | 17.5 | 17.35 | 216,621 |
June 30, 2025 | 17.33 | 17.3 | 17.3 | 17.43 | 17.26 | 295,767 |
June 27, 2025 | 17.32 | 17.25 | 17.25 | 17.4 | 17.25 | 153,228 |
June 26, 2025 | 17.26 | 17.34 | 17.34 | 17.36 | 17.2 | 105,695 |
June 25, 2025 | 17.28 | 17.21 | 17.21 | 17.3 | 17.15 | 75,274 |
June 24, 2025 | 17.16 | 17.24 | 17.24 | 17.28 | 17.13 | 106,822 |
June 23, 2025 | 17.04 | 17.11 | 17.11 | 17.14 | 17 | 108,415 |
June 20, 2025 | 16.97 | 16.99 | 16.99 | 17.06 | 16.94 | 61,831 |
June 18, 2025 | 16.81 | 16.91 | 16.91 | 16.93 | 16.81 | 172,505 |
June 17, 2025 | 16.83 | 16.8 | 16.8 | 16.87 | 16.75 | 79,924 |
June 16, 2025 | 16.84 | 16.8 | 16.8 | 16.92 | 16.72 | 158,833 |
June 13, 2025 | 16.83 | 16.84 | 16.84 | 16.9 | 16.77 | 32,977 |
June 12, 2025 | 16.96 | 16.91 | 16.91 | 16.98 | 16.87 | 67,145 |
June 11, 2025 | 17 | 16.93 | 16.93 | 17.04 | 16.93 | 126,857 |