17.04
+0.04(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 17.13 | 17 | 17 | 17.13 | 16.96 | 86,100 |
October 01, 2025 | 16.8 | 16.99 | 16.99 | 17.02 | 16.8 | 23,600 |
September 30, 2025 | 16.58 | 16.65 | 16.65 | 16.68 | 16.53 | 18,032 |
September 29, 2025 | 16.32 | 16.41 | 16.41 | 16.45 | 16.32 | 14,205 |
September 26, 2025 | 16.15 | 16.2 | 16.2 | 16.26 | 16.1 | 12,700 |
September 25, 2025 | 16.36 | 16.2 | 16.2 | 16.36 | 16.2 | 11,400 |
September 24, 2025 | 15.83 | 16.16 | 16.16 | 16.25 | 15.83 | 32,900 |
September 23, 2025 | 15.77 | 15.79 | 15.79 | 15.96 | 15.77 | 44,412 |
September 22, 2025 | 16 | 15.76 | 15.76 | 16.14 | 15.73 | 47,000 |
September 19, 2025 | 16.24 | 16 | 16 | 16.24 | 15.99 | 17,728 |
September 18, 2025 | 16.2 | 15.99 | 15.99 | 16.2 | 15.8 | 30,821 |
September 17, 2025 | 15.99 | 16.25 | 16.25 | 16.27 | 15.76 | 40,045 |
September 16, 2025 | 15.8 | 15.9 | 15.9 | 15.99 | 15.75 | 48,800 |
September 15, 2025 | 15.65 | 15.78 | 15.78 | 15.88 | 15.65 | 15,037 |
September 12, 2025 | 15.74 | 15.72 | 15.72 | 15.83 | 15.69 | 28,822 |
September 11, 2025 | 15.64 | 15.81 | 15.81 | 15.86 | 15.6 | 35,200 |
September 10, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.41 | 6,839 |
September 09, 2025 | 15.59 | 15.61 | 15.61 | 15.71 | 15.59 | 12,500 |
September 08, 2025 | 15.55 | 15.54 | 15.54 | 15.67 | 15.52 | 8,813 |
September 05, 2025 | 15.51 | 15.51 | 15.51 | 15.58 | 15.43 | 16,414 |
September 04, 2025 | 15.36 | 15.33 | 15.33 | 15.47 | 15.33 | 20,800 |
September 03, 2025 | 15.53 | 15.56 | 15.56 | 15.63 | 15.46 | 9,423 |
September 02, 2025 | 14.9 | 15.57 | 15.57 | 15.58 | 14.9 | 21,449 |
August 29, 2025 | 15.06 | 15.45 | 15.45 | 15.66 | 15.06 | 22,900 |
August 28, 2025 | 15.09 | 15.18 | 15.18 | 15.24 | 15.01 | 11,500 |
August 27, 2025 | 15.02 | 14.92 | 14.92 | 15.1 | 14.91 | 14,948 |
August 26, 2025 | 15.1 | 15.29 | 15.29 | 15.35 | 15.1 | 44,535 |
August 25, 2025 | 15.05 | 15.12 | 15.12 | 15.24 | 15.05 | 24,211 |
August 22, 2025 | 14.94 | 15.12 | 15.12 | 15.12 | 14.89 | 23,700 |
August 21, 2025 | 14.61 | 14.69 | 14.69 | 14.78 | 14.61 | 9,500 |
August 20, 2025 | 14.65 | 14.67 | 14.67 | 14.7 | 14.65 | 10,329 |
August 19, 2025 | 14.62 | 14.61 | 14.61 | 14.64 | 14.58 | 18,900 |
August 18, 2025 | 14.53 | 14.63 | 14.63 | 14.68 | 14.43 | 11,149 |
August 15, 2025 | 14.42 | 14.45 | 14.45 | 14.45 | 14.34 | 4,921 |
August 14, 2025 | 14.43 | 14.34 | 14.34 | 14.43 | 14.32 | 19,400 |
August 13, 2025 | 14.34 | 14.44 | 14.44 | 14.5 | 14.34 | 14,349 |
August 12, 2025 | 14.23 | 14.29 | 14.29 | 14.3 | 14.23 | 6,216 |
August 11, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | 13,300 |
August 08, 2025 | 14.18 | 14.21 | 14.21 | 14.24 | 14.17 | 15,600 |
August 07, 2025 | 14.24 | 14.2 | 14.2 | 14.34 | 14.2 | 4,924 |
August 06, 2025 | 14.23 | 14.22 | 14.22 | 14.23 | 14.2 | 12,400 |
August 05, 2025 | 14.11 | 14.23 | 14.23 | 14.23 | 14.11 | 14,400 |
August 04, 2025 | 14.01 | 14.03 | 14.03 | 14.06 | 13.94 | 4,331 |
August 01, 2025 | 13.98 | 13.95 | 13.95 | 13.98 | 13.87 | 2,345 |
July 31, 2025 | 14.19 | 14.14 | 14.14 | 14.2 | 13.71 | 26,412 |
July 30, 2025 | 14.31 | 14.26 | 14.26 | 14.35 | 14.26 | 2,900 |
July 29, 2025 | 14.33 | 14.34 | 14.34 | 14.39 | 14.33 | 11,500 |
July 28, 2025 | 14.43 | 14.34 | 14.34 | 14.43 | 14.26 | 11,511 |
July 25, 2025 | 14.32 | 14.4 | 14.4 | 14.5 | 14.21 | 3,649 |
July 24, 2025 | 14.37 | 14.43 | 14.43 | 14.45 | 14.37 | 7,107 |
July 23, 2025 | 14.57 | 14.4 | 14.4 | 14.57 | 14.35 | 7,200 |
July 22, 2025 | 14.29 | 14.49 | 14.49 | 14.51 | 14.29 | 63,223 |
July 21, 2025 | 14.28 | 14.27 | 14.27 | 14.31 | 14.25 | 40,139 |
July 18, 2025 | 14.17 | 14.22 | 14.22 | 14.27 | 14.17 | 17,100 |
July 17, 2025 | 14.03 | 14.09 | 14.09 | 14.11 | 14.03 | 20,100 |
July 16, 2025 | 14.18 | 14.05 | 14.05 | 14.18 | 13.95 | 5,805 |
July 15, 2025 | 14.12 | 14.17 | 14.17 | 14.17 | 14.07 | 42,838 |
July 14, 2025 | 14.05 | 14.07 | 14.07 | 14.11 | 14 | 46,100 |
July 11, 2025 | 14.06 | 14.05 | 14.05 | 14.17 | 14.03 | 3,105 |
July 10, 2025 | 14 | 14.04 | 14.04 | 14.06 | 13.98 | 13,849 |