18.71
+0.502(+2.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 17.54 | 18.21 | 18.21 | 18.25 | 17.54 | 3,678 |
September 26, 2025 | 17.77 | 16.96 | 16.96 | 17.77 | 16.6 | 7,954 |
September 25, 2025 | 18.75 | 18.05 | 18.05 | 19.18 | 17.59 | 33,882 |
September 24, 2025 | 18.54 | 19.11 | 19.11 | 19.24 | 18.2 | 12,346 |
September 23, 2025 | 18.55 | 18.63 | 18.63 | 19.1 | 18.55 | 12,268 |
September 22, 2025 | 17.42 | 17.66 | 17.66 | 17.91 | 17.13 | 10,694 |
September 19, 2025 | 17.67 | 17.69 | 17.69 | 17.92 | 17.39 | 9,591 |
September 18, 2025 | 17.91 | 17.71 | 17.71 | 18.03 | 17.42 | 11,902 |
September 17, 2025 | 17.39 | 16.98 | 16.98 | 17.39 | 16.79 | 5,393 |
September 16, 2025 | 16.55 | 16.68 | 16.68 | 16.8 | 16.23 | 21,214 |
September 15, 2025 | 16.14 | 16.25 | 16.25 | 16.47 | 15.92 | 9,827 |
September 12, 2025 | 15.51 | 15.81 | 15.81 | 15.85 | 15.51 | 4,253 |
September 11, 2025 | 15.76 | 15.73 | 15.73 | 15.84 | 15.21 | 15,677 |
September 10, 2025 | 14.67 | 15.15 | 15.15 | 15.26 | 14.55 | 4,084 |
September 09, 2025 | 14 | 13.84 | 13.84 | 14 | 13.5 | 575 |
September 08, 2025 | 13.09 | 13.12 | 13.12 | 13.17 | 12.92 | 761 |
September 05, 2025 | 13.08 | 12.81 | 12.81 | 13.42 | 12.69 | 513 |
September 04, 2025 | 13.62 | 13.04 | 13.04 | 13.62 | 13.04 | 2,197 |
September 03, 2025 | 13.78 | 13.76 | 13.76 | 13.94 | 13.76 | 7,714 |
September 02, 2025 | 13.75 | 13.75 | 13.75 | 13.82 | 13.64 | 20,870 |
September 01, 2025 | 13.92 | 13.73 | 13.73 | 13.92 | 13.28 | 13,161 |
August 29, 2025 | 13.66 | 13.28 | 13.28 | 13.8 | 13.28 | 6,621 |
August 28, 2025 | 13.52 | 13.44 | 13.44 | 13.57 | 13.35 | 335 |
August 27, 2025 | 13.4 | 13.28 | 13.28 | 13.4 | 13.25 | 473 |
August 26, 2025 | 12.96 | 13.06 | 13.06 | 13.21 | 12.72 | 407 |
August 22, 2025 | 12.59 | 13.2 | 13.2 | 13.29 | 12.32 | 107 |
August 21, 2025 | 12.68 | 12.45 | 12.45 | 12.7 | 12.43 | 3,274 |
August 20, 2025 | 12.44 | 12.27 | 12.27 | 12.44 | 11.78 | 2,141 |
August 19, 2025 | 13.09 | 12.57 | 12.57 | 13.1 | 12.5 | 20,329 |
August 18, 2025 | 12.44 | 13.08 | 13.08 | 13.11 | 12.17 | 809 |
August 15, 2025 | 12.91 | 12.36 | 12.36 | 12.91 | 12.2 | 339 |
August 14, 2025 | 11.68 | 12.2 | 12.2 | 12.48 | 11.68 | 3,903 |
August 13, 2025 | 12 | 11.99 | 11.99 | 12.41 | 11.83 | 2,547 |
August 12, 2025 | 11.97 | 12.06 | 12.06 | 12.06 | 11.77 | 782 |
August 11, 2025 | 11.99 | 12.08 | 12.08 | 12.56 | 11.99 | 946 |
August 08, 2025 | 12.18 | 11.57 | 11.57 | 12.18 | 11.49 | 48,389 |
August 07, 2025 | 12.17 | 12.07 | 12.07 | 12.47 | 12.01 | 3,535 |
August 06, 2025 | 12.06 | 11.71 | 11.71 | 12.06 | 11.51 | 2,531 |
August 05, 2025 | 11.95 | 11.38 | 11.38 | 11.97 | 11.38 | 5,254 |
August 04, 2025 | 11.62 | 11.57 | 11.57 | 11.66 | 10.89 | 2,956 |
August 01, 2025 | 12.14 | 11.27 | 11.27 | 12.14 | 10.85 | 15,436 |
July 31, 2025 | 12.65 | 12.57 | 12.57 | 12.69 | 12.18 | 1,856 |
July 30, 2025 | 12.14 | 12.28 | 12.28 | 12.46 | 12.14 | 615 |
July 29, 2025 | 12.95 | 12.07 | 12.07 | 12.95 | 12.07 | 3,022 |
July 28, 2025 | 13.26 | 12.68 | 12.68 | 13.53 | 12.68 | 3,946 |
July 25, 2025 | 13.24 | 12.84 | 12.84 | 13.27 | 12.75 | 6,727 |
July 24, 2025 | 13.4 | 13.34 | 13.34 | 13.47 | 13.05 | 783 |
July 23, 2025 | 13.69 | 13.15 | 13.15 | 13.69 | 12.83 | 7,757 |
July 22, 2025 | 12.98 | 13.2 | 13.2 | 13.31 | 12.88 | 20,087 |
July 21, 2025 | 13.62 | 14 | 14 | 14.13 | 13.3 | 4,188 |
July 18, 2025 | 13.76 | 13.33 | 13.33 | 13.82 | 13.25 | 7,207 |
July 17, 2025 | 12.99 | 13.21 | 13.21 | 13.22 | 12.77 | 1,840 |
July 16, 2025 | 12.33 | 12.67 | 12.67 | 12.85 | 12.3 | 3,979 |
July 15, 2025 | 12.53 | 12.24 | 12.24 | 12.53 | 12.24 | 12,363 |
July 14, 2025 | 12.65 | 12.58 | 12.58 | 13.1 | 12.32 | 5,810 |
July 11, 2025 | 12.7 | 12.42 | 12.42 | 12.92 | 12.42 | 3,029 |
July 10, 2025 | 12.07 | 12.31 | 12.31 | 12.33 | 11.69 | 3,605 |
July 09, 2025 | 12.04 | 11.83 | 11.83 | 12.04 | 11.64 | 6,389 |
July 08, 2025 | 11.97 | 11.99 | 11.99 | 12.24 | 11.82 | 4,850 |
July 07, 2025 | 12.12 | 11.9 | 11.9 | 12.61 | 11.4 | 11,916 |