17.57
+0.27(+1.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.55 | 17.57 | 17.57 | 17.57 | 17.4 | 5,223 |
September 04, 2025 | 17.22 | 17.3 | 17.3 | 17.3 | 17.12 | 8,994 |
September 03, 2025 | 17.17 | 17.22 | 17.22 | 17.29 | 17.17 | 6,133 |
September 02, 2025 | 17.41 | 17.21 | 17.21 | 17.41 | 17.16 | 6,441 |
August 29, 2025 | 17.55 | 17.28 | 17.28 | 17.55 | 17.11 | 2,717 |
August 28, 2025 | 17.4 | 17.65 | 17.33 | 17.72 | 17.4 | 8,303 |
August 27, 2025 | 17.48 | 17.44 | 17.12 | 17.48 | 17.38 | 6,645 |
August 26, 2025 | 17.36 | 17.4 | 17.08 | 17.48 | 17.36 | 2,740 |
August 25, 2025 | 17.4 | 17.48 | 17.16 | 17.48 | 17.36 | 3,591 |
August 22, 2025 | 17.32 | 17.46 | 17.46 | 17.48 | 17.32 | 6,620 |
August 21, 2025 | 17.33 | 17.2 | 17.2 | 17.33 | 17.2 | 10,490 |
August 20, 2025 | 17.28 | 17.4 | 17.4 | 17.41 | 17.28 | 4,037 |
August 19, 2025 | 17.34 | 17.28 | 17.28 | 17.47 | 17.28 | 7,178 |
August 18, 2025 | 17.4 | 17.2 | 17.2 | 17.42 | 17.1 | 3,685 |
August 15, 2025 | 17.34 | 17.47 | 17.47 | 17.5 | 17.34 | 6,700 |
August 14, 2025 | 17.35 | 17.38 | 17.38 | 17.5 | 17.3 | 6,174 |
August 13, 2025 | 17.09 | 17.5 | 17.5 | 17.5 | 17.09 | 2,322 |
August 12, 2025 | 17.2 | 17.32 | 17.32 | 17.35 | 17.01 | 8,157 |
August 11, 2025 | 17.31 | 17.21 | 17.21 | 17.35 | 17.07 | 5,754 |
August 08, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 16,638 |
August 07, 2025 | 17.25 | 17.07 | 17.07 | 17.26 | 16.96 | 16,638 |
August 06, 2025 | 17.23 | 17.47 | 17.47 | 17.5 | 17.23 | 794 |
August 05, 2025 | 17.17 | 17.42 | 17.42 | 17.42 | 17.13 | 11,545 |
August 04, 2025 | 17.12 | 17.17 | 17.17 | 17.2 | 17.05 | 16,373 |
August 01, 2025 | 16.94 | 17.03 | 17.03 | 17.03 | 16.94 | 1,509 |
July 31, 2025 | 17.03 | 16.9 | 16.9 | 17.1 | 16.89 | 5,685 |
July 30, 2025 | 17.09 | 17.1 | 17.1 | 17.1 | 17.09 | 6,772 |
July 29, 2025 | 17.07 | 17.04 | 17.04 | 17.28 | 16.91 | 30,398 |
July 28, 2025 | 17.25 | 17.06 | 17.06 | 17.25 | 17.06 | 5,455 |
July 25, 2025 | 17 | 17.25 | 17.25 | 17.25 | 16.96 | 2,988 |
July 24, 2025 | 17.03 | 17.15 | 17.15 | 17.15 | 17.03 | 3,305 |
July 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 469 |
July 22, 2025 | 16.99 | 17.03 | 17.03 | 17.03 | 16.99 | 5,589 |
July 21, 2025 | 16.96 | 16.99 | 16.99 | 17.19 | 16.9 | 2,481 |
July 18, 2025 | 16.96 | 16.81 | 16.81 | 17.05 | 16.81 | 747 |
July 17, 2025 | 16.95 | 17.04 | 17.04 | 17.15 | 16.93 | 4,596 |
July 16, 2025 | 17.07 | 16.88 | 16.88 | 17.07 | 16.66 | 3,131 |
July 15, 2025 | 17.22 | 16.99 | 16.99 | 17.22 | 16.95 | 1,972 |
July 14, 2025 | 17.11 | 17.02 | 17.02 | 17.19 | 16.86 | 4,530 |
July 11, 2025 | 17.16 | 17.11 | 17.11 | 17.16 | 16.88 | 1,742 |
July 10, 2025 | 17.02 | 17.17 | 17.17 | 17.22 | 17.02 | 2,966 |
July 09, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17.1 | 2,455 |
July 08, 2025 | 17.03 | 17.08 | 17.08 | 17.26 | 16.92 | 8,036 |
July 07, 2025 | 17.48 | 16.99 | 16.99 | 17.48 | 16.97 | 9,776 |
July 03, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.26 | 5,549 |
July 02, 2025 | 17 | 17.3 | 17.3 | 17.45 | 17 | 8,916 |
July 01, 2025 | 16.81 | 16.95 | 16.95 | 17.14 | 16.73 | 21,573 |
June 30, 2025 | 17.71 | 16.73 | 16.73 | 17.75 | 16.73 | 37,015 |
June 27, 2025 | 16.95 | 17.58 | 17.58 | 17.58 | 16.95 | 52,121 |
June 26, 2025 | 16.98 | 17.19 | 17.19 | 17.25 | 16.98 | 4,374 |
June 25, 2025 | 17.14 | 17.06 | 17.06 | 17.29 | 17.01 | 6,163 |
June 24, 2025 | 17.24 | 17.13 | 17.13 | 17.3 | 17.07 | 7,501 |
June 23, 2025 | 17.3 | 17.13 | 17.13 | 17.3 | 17.13 | 1,145 |
June 20, 2025 | 17.16 | 17.24 | 17.24 | 17.24 | 17.16 | 13,949 |
June 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 475 |
June 17, 2025 | 17 | 17.23 | 17.23 | 17.23 | 16.89 | 2,963 |
June 16, 2025 | 17.19 | 16.99 | 16.99 | 17.3 | 16.99 | 6,865 |
June 13, 2025 | 16.9 | 17.03 | 17.03 | 17.2 | 16.83 | 5,555 |
June 12, 2025 | 17.24 | 16.95 | 16.95 | 17.26 | 16.95 | 2,962 |
June 11, 2025 | 17.42 | 17.27 | 17.27 | 17.54 | 17.25 | 9,102 |