19.36
-0.59(-2.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.48 | 19.36 | 19.36 | 19.7 | 19.29 | 11.64M |
October 16, 2025 | 20.56 | 19.95 | 19.95 | 20.56 | 19.89 | 7.88M |
October 15, 2025 | 20.28 | 20.33 | 20.33 | 20.44 | 20.19 | 6.32M |
October 14, 2025 | 20.19 | 20.44 | 20.44 | 20.56 | 20.06 | 7.71M |
October 13, 2025 | 19.93 | 20.08 | 20.08 | 20.11 | 19.91 | 5.39M |
October 10, 2025 | 20.09 | 19.74 | 19.74 | 20.22 | 19.72 | 7.17M |
October 09, 2025 | 20.36 | 19.93 | 19.93 | 20.37 | 19.89 | 6.14M |
October 08, 2025 | 20.74 | 20.48 | 20.48 | 20.77 | 20.46 | 4.95M |
October 07, 2025 | 20.6 | 20.44 | 20.44 | 20.7 | 20.42 | 6.69M |
October 06, 2025 | 20.73 | 20.63 | 20.63 | 20.77 | 20.46 | 5.92M |
October 03, 2025 | 20.91 | 20.97 | 20.97 | 21 | 20.83 | 5.37M |
October 02, 2025 | 20.67 | 20.63 | 20.63 | 20.75 | 20.42 | 7.43M |
October 01, 2025 | 20.64 | 20.6 | 20.6 | 20.74 | 20.54 | 6.69M |
September 30, 2025 | 20.7 | 20.67 | 20.67 | 20.82 | 20.43 | 8.12M |
September 29, 2025 | 20.74 | 20.63 | 20.63 | 20.8 | 20.52 | 5.24M |
September 26, 2025 | 20.63 | 20.6 | 20.6 | 20.69 | 20.52 | 5.53M |
September 25, 2025 | 20.33 | 20.31 | 20.31 | 20.38 | 20.17 | 7.17M |
September 24, 2025 | 20.84 | 20.72 | 20.72 | 20.95 | 20.68 | 8.84M |
September 23, 2025 | 21.05 | 20.97 | 20.97 | 21.22 | 20.93 | 7.48M |
September 22, 2025 | 20.89 | 20.93 | 20.93 | 20.97 | 20.78 | 6.36M |
September 19, 2025 | 20.85 | 20.72 | 20.72 | 20.94 | 20.72 | 6.88M |
September 18, 2025 | 20.76 | 21.01 | 21.01 | 21.06 | 20.71 | 10.69M |
September 17, 2025 | 20.73 | 20.77 | 20.77 | 20.94 | 20.59 | 7.21M |
September 16, 2025 | 20.8 | 20.63 | 20.63 | 20.82 | 20.54 | 7.29M |
September 15, 2025 | 21.1 | 21.05 | 21.05 | 21.13 | 20.98 | 7.15M |
September 12, 2025 | 20.69 | 20.72 | 20.72 | 20.82 | 20.69 | 6.55M |
September 11, 2025 | 20.58 | 20.79 | 20.79 | 20.81 | 20.57 | 8.92M |
September 10, 2025 | 20.42 | 20.49 | 20.49 | 20.55 | 20.4 | 6.83M |
September 09, 2025 | 20 | 20.31 | 20.31 | 20.39 | 19.97 | 11.43M |
September 08, 2025 | 19.9 | 19.94 | 19.94 | 19.99 | 19.7 | 9.13M |
September 05, 2025 | 20.08 | 19.71 | 19.71 | 20.13 | 19.62 | 11.24M |
September 04, 2025 | 19.88 | 20.11 | 20.11 | 20.12 | 19.86 | 11.46M |
September 03, 2025 | 19.52 | 19.68 | 19.68 | 19.7 | 19.49 | 8.69M |
September 02, 2025 | 19.35 | 19.56 | 19.56 | 19.59 | 19.29 | 9.79M |
August 29, 2025 | 19.37 | 19.63 | 19.63 | 19.73 | 19.37 | 8.56M |
August 28, 2025 | 19.99 | 20.03 | 20.03 | 20.13 | 19.95 | 8.18M |
August 27, 2025 | 19.96 | 20.13 | 20.13 | 20.19 | 19.95 | 8.56M |
August 26, 2025 | 20.17 | 20.4 | 20.4 | 20.43 | 20.1 | 7.26M |
August 25, 2025 | 20.4 | 20.4 | 20.4 | 20.56 | 20.38 | 7.09M |
August 22, 2025 | 20.3 | 20.47 | 20.47 | 20.58 | 20.29 | 8.06M |
August 21, 2025 | 20.11 | 20.22 | 20.22 | 20.25 | 20.07 | 8.46M |
August 20, 2025 | 20.18 | 20.26 | 20.26 | 20.29 | 19.95 | 10.69M |
August 19, 2025 | 20.35 | 20.12 | 20.12 | 20.38 | 20.08 | 10.53M |
August 18, 2025 | 20.18 | 20.29 | 20.29 | 20.3 | 20.14 | 8.18M |
August 15, 2025 | 20.5 | 20.27 | 20.27 | 20.52 | 20.17 | 12.67M |
August 14, 2025 | 20.3 | 20.55 | 20.55 | 20.56 | 20.3 | 8.52M |
August 13, 2025 | 20.52 | 20.45 | 20.45 | 20.52 | 20.24 | 11.24M |
August 12, 2025 | 20.26 | 20.41 | 20.41 | 20.43 | 20.23 | 10.97M |
August 11, 2025 | 19.91 | 20.05 | 20.05 | 20.08 | 19.89 | 9.42M |
August 08, 2025 | 19.77 | 19.94 | 19.94 | 20.02 | 19.66 | 13.37M |
August 07, 2025 | 19.77 | 19.75 | 19.59 | 19.8 | 19.57 | 17.71M |
August 06, 2025 | 19.45 | 19.56 | 19.41 | 19.61 | 19.4 | 13.48M |
August 05, 2025 | 19.49 | 19.39 | 19.39 | 19.52 | 19.15 | 15.35M |
August 04, 2025 | 19.43 | 19.32 | 19.32 | 19.43 | 19.22 | 15.01M |
August 01, 2025 | 19.13 | 19.1 | 19.1 | 19.24 | 18.79 | 16.53M |
July 31, 2025 | 19.82 | 19.62 | 19.62 | 19.88 | 19.56 | 17.4M |
July 30, 2025 | 19.96 | 19.86 | 19.86 | 20.07 | 19.74 | 12.82M |
July 29, 2025 | 19.82 | 20.05 | 20.05 | 20.07 | 19.73 | 22.74M |
July 28, 2025 | 19.62 | 19.41 | 19.41 | 19.65 | 19.3 | 28.08M |
July 25, 2025 | 19.53 | 19.62 | 19.62 | 19.63 | 19.4 | 16.14M |