19.00
-0.43(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.95 | 19 | 19 | 19.23 | 18.5 | 8,202 |
| September 04, 2025 | 19.22 | 19.43 | 19.43 | 20.2 | 18.25 | 71,700 |
| September 03, 2025 | 19.22 | 19.13 | 19.13 | 19.22 | 19 | 3,700 |
| September 02, 2025 | 18.9 | 19.16 | 19.16 | 19.71 | 18.9 | 7,912 |
| August 29, 2025 | 18.89 | 18.9 | 18.9 | 18.97 | 18.89 | 3,600 |
| August 28, 2025 | 18.77 | 18.7 | 18.7 | 18.78 | 18.7 | 1,557 |
| August 27, 2025 | 18.59 | 18.85 | 18.85 | 18.9 | 18.55 | 5,600 |
| August 26, 2025 | 18.64 | 18.51 | 18.51 | 18.64 | 18.5 | 1,826 |
| August 25, 2025 | 18.63 | 18.57 | 18.57 | 18.63 | 18.29 | 4,700 |
| August 22, 2025 | 18.21 | 18.45 | 18.45 | 18.64 | 18.06 | 2,600 |
| August 21, 2025 | 17.78 | 18.25 | 18.25 | 18.25 | 17.78 | 444 |
| August 20, 2025 | 17.97 | 17.8 | 17.8 | 18.01 | 17.77 | 4,140 |
| August 19, 2025 | 18.25 | 17.94 | 17.94 | 18.25 | 17.77 | 3,599 |
| August 18, 2025 | 18.1 | 18.25 | 18.25 | 18.25 | 18.1 | 910 |
| August 15, 2025 | 18.11 | 18.18 | 18.18 | 18.18 | 18.11 | 1,100 |
| August 14, 2025 | 17.83 | 18.15 | 18.15 | 18.15 | 17.82 | 4,209 |
| August 13, 2025 | 17.52 | 17.79 | 17.79 | 17.79 | 17.51 | 3,700 |
| August 12, 2025 | 17.61 | 17.69 | 17.69 | 17.7 | 17.61 | 947 |
| August 11, 2025 | 17.65 | 17.7 | 17.7 | 17.7 | 17.65 | 1,518 |
| August 08, 2025 | 17.82 | 17.61 | 17.61 | 17.82 | 17.51 | 3,740 |
| August 07, 2025 | 17.49 | 17.5 | 17.5 | 17.51 | 17.45 | 2,921 |
| August 06, 2025 | 17.25 | 17.44 | 17.44 | 17.44 | 17.07 | 3,329 |
| August 05, 2025 | 17.48 | 17.38 | 17.38 | 17.48 | 17.38 | 900 |
| August 04, 2025 | 17.34 | 17.39 | 17.39 | 17.47 | 17.25 | 5,300 |
| August 01, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.25 | 2,208 |
| July 31, 2025 | 17 | 17.29 | 17.29 | 17.5 | 17 | 3,820 |
| July 30, 2025 | 17.25 | 17.25 | 17.25 | 17.45 | 17.06 | 10,118 |
| July 29, 2025 | 17.26 | 17.26 | 17.26 | 17.35 | 17.2 | 1,900 |
| July 28, 2025 | 17.06 | 17.44 | 17.44 | 17.44 | 17.06 | 900 |
| July 25, 2025 | 17.3 | 17.43 | 17.43 | 17.43 | 17.07 | 834 |
| July 24, 2025 | 17.37 | 17.38 | 17.38 | 17.39 | 17.12 | 5,600 |
| July 23, 2025 | 17.1 | 17.36 | 17.36 | 17.36 | 17.1 | 2,644 |
| July 22, 2025 | 17.25 | 17.2 | 17.2 | 17.3 | 17.2 | 24,809 |
| July 21, 2025 | 17.2 | 17.39 | 17.39 | 17.39 | 17.1 | 2,500 |
| July 18, 2025 | 17.18 | 17.12 | 17.12 | 17.25 | 17.12 | 1,617 |
| July 17, 2025 | 17 | 17.28 | 17.28 | 17.39 | 16.9 | 13,801 |
| July 16, 2025 | 17.01 | 17.39 | 17.39 | 17.39 | 16.99 | 21,405 |
| July 15, 2025 | 17.16 | 17.25 | 17.25 | 17.38 | 17.15 | 3,849 |
| July 14, 2025 | 16.98 | 17.15 | 17.15 | 17.25 | 16.98 | 3,900 |
| July 11, 2025 | 16.97 | 17.09 | 17.09 | 17.1 | 16.97 | 4,213 |
| July 10, 2025 | 17.04 | 17.09 | 17.09 | 17.1 | 17.04 | 2,600 |
| July 09, 2025 | 17.06 | 17.08 | 17.08 | 17.13 | 17.06 | 2,100 |
| July 08, 2025 | 17.14 | 17.05 | 17.05 | 17.14 | 17.01 | 2,100 |
| July 07, 2025 | 17.2 | 17.12 | 17.12 | 17.24 | 17.12 | 2,010 |
| July 03, 2025 | 17.3 | 17.14 | 17.14 | 17.58 | 16.94 | 8,207 |
| July 02, 2025 | 17.88 | 17.82 | 17.26 | 17.89 | 17.74 | 4,245 |
| July 01, 2025 | 17.65 | 17.82 | 17.26 | 17.95 | 17.57 | 28,100 |
| June 30, 2025 | 17.6 | 17.5 | 16.95 | 17.7 | 17.48 | 5,300 |
| June 27, 2025 | 17.54 | 17.5 | 16.95 | 17.6 | 17.25 | 5,543 |
| June 26, 2025 | 17.28 | 17.62 | 17.07 | 17.62 | 17.26 | 6,835 |
| June 25, 2025 | 17.02 | 17.25 | 16.71 | 17.27 | 16.97 | 14,200 |
| June 24, 2025 | 16.97 | 17.02 | 16.49 | 17.15 | 16.97 | 3,800 |
| June 23, 2025 | 16.81 | 16.89 | 16.36 | 16.98 | 16.8 | 5,937 |
| June 20, 2025 | 16.55 | 16.75 | 16.75 | 16.97 | 16.5 | 8,715 |
| June 18, 2025 | 16.6 | 16.54 | 16.54 | 16.6 | 16.41 | 6,626 |
| June 17, 2025 | 16.85 | 16.98 | 16.98 | 16.98 | 16.75 | 3,013 |
| June 16, 2025 | 16.68 | 16.72 | 16.72 | 16.8 | 16.54 | 5,100 |
| June 13, 2025 | 16.56 | 16.99 | 16.99 | 16.99 | 16.49 | 1,000 |
| June 12, 2025 | 16.5 | 16.52 | 16.52 | 17.13 | 16.5 | 3,179 |
| June 11, 2025 | 16.59 | 16.5 | 16.5 | 16.6 | 16.31 | 9,600 |