18.91
+0.27(+1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.87 | 18.91 | 18.91 | 19.08 | 18.68 | 51,460 |
September 04, 2025 | 18.51 | 18.64 | 18.64 | 18.75 | 18.51 | 16,426 |
September 03, 2025 | 18.55 | 18.51 | 18.51 | 18.55 | 18.41 | 9,420 |
September 02, 2025 | 18.5 | 18.39 | 18.39 | 18.62 | 18.36 | 9,411 |
August 29, 2025 | 18.69 | 18.5 | 18.5 | 18.69 | 18.5 | 34,176 |
August 28, 2025 | 18.66 | 18.56 | 18.56 | 18.73 | 18.56 | 8,378 |
August 27, 2025 | 18.65 | 18.55 | 18.55 | 18.68 | 18.55 | 5,510 |
August 26, 2025 | 18.83 | 18.65 | 18.65 | 18.85 | 18.58 | 81,305 |
August 25, 2025 | 18.88 | 18.74 | 18.74 | 18.88 | 18.6 | 17,286 |
August 22, 2025 | 18.72 | 18.8 | 18.8 | 18.93 | 18.64 | 7,311 |
August 21, 2025 | 18.65 | 18.63 | 18.63 | 18.75 | 18.62 | 18,876 |
August 20, 2025 | 18.66 | 18.65 | 18.65 | 18.76 | 18.31 | 33,497 |
August 19, 2025 | 18.54 | 18.57 | 18.57 | 18.57 | 18.41 | 9,765 |
August 18, 2025 | 18.52 | 18.45 | 18.45 | 18.57 | 18.38 | 15,076 |
August 15, 2025 | 18.51 | 18.41 | 18.41 | 18.56 | 18.35 | 12,615 |
August 14, 2025 | 18.46 | 18.42 | 18.42 | 18.52 | 18.32 | 33,136 |
August 13, 2025 | 18.48 | 18.46 | 18.46 | 18.55 | 18.34 | 20,150 |
August 12, 2025 | 18.06 | 18.36 | 18.36 | 18.45 | 18.06 | 31,770 |
August 11, 2025 | 18.17 | 18.17 | 18.17 | 18.21 | 18.07 | 9,139 |
August 08, 2025 | 18.02 | 18.14 | 18.14 | 18.18 | 17.88 | 14,731 |
August 07, 2025 | 17.9 | 17.93 | 17.93 | 18.07 | 17.85 | 28,420 |
August 06, 2025 | 17.63 | 17.85 | 17.85 | 17.93 | 17.63 | 35,173 |
August 05, 2025 | 17.7 | 17.67 | 17.67 | 17.79 | 17.62 | 8,944 |
August 04, 2025 | 17.62 | 17.7 | 17.7 | 17.89 | 17.62 | 15,599 |
August 01, 2025 | 17.59 | 17.62 | 17.62 | 17.78 | 17.59 | 11,596 |
July 31, 2025 | 17.62 | 17.63 | 17.63 | 17.78 | 17.62 | 8,637 |
July 30, 2025 | 17.7 | 17.63 | 17.63 | 17.78 | 17.57 | 14,694 |
July 29, 2025 | 17.71 | 17.81 | 17.81 | 17.81 | 17.56 | 8,045 |
July 28, 2025 | 17.63 | 17.61 | 17.61 | 17.7 | 17.56 | 20,377 |
July 25, 2025 | 17.65 | 17.63 | 17.63 | 17.75 | 17.55 | 23,231 |
July 24, 2025 | 17.65 | 17.67 | 17.67 | 17.69 | 17.5 | 9,968 |
July 23, 2025 | 17.53 | 17.65 | 17.65 | 17.71 | 17.53 | 27,495 |
July 22, 2025 | 17.41 | 17.64 | 17.64 | 17.74 | 17.41 | 24,895 |
July 21, 2025 | 17.33 | 17.47 | 17.47 | 17.58 | 17.33 | 32,662 |
July 18, 2025 | 17.24 | 17.39 | 17.39 | 17.42 | 17.24 | 25,211 |
July 17, 2025 | 17.14 | 17.33 | 17.33 | 17.33 | 17.14 | 27,921 |
July 16, 2025 | 17.24 | 17.17 | 17.17 | 17.38 | 17.11 | 22,289 |
July 15, 2025 | 17.57 | 17.26 | 17.26 | 17.57 | 17.25 | 19,485 |
July 14, 2025 | 17.54 | 17.47 | 17.47 | 17.54 | 17.33 | 43,096 |
July 11, 2025 | 17.74 | 17.63 | 17.63 | 17.74 | 17.57 | 41,657 |
July 10, 2025 | 17.64 | 17.7 | 17.7 | 17.78 | 17.57 | 35,173 |
July 09, 2025 | 17.66 | 17.6 | 17.6 | 17.69 | 17.56 | 33,311 |
July 08, 2025 | 17.5 | 17.51 | 17.51 | 17.55 | 17.43 | 12,131 |
July 07, 2025 | 17.48 | 17.49 | 17.49 | 17.55 | 17.43 | 31,392 |
July 03, 2025 | 17.45 | 17.43 | 17.43 | 17.48 | 17.27 | 4,810 |
July 02, 2025 | 17.23 | 17.36 | 17.36 | 17.43 | 16.97 | 13,528 |
July 01, 2025 | 17.12 | 17.23 | 17.23 | 17.27 | 17.07 | 16,242 |
June 30, 2025 | 17.22 | 17.16 | 16.9 | 17.4 | 17.12 | 34,166 |
June 27, 2025 | 17.22 | 17.16 | 17.16 | 17.34 | 17.16 | 11,974 |
June 26, 2025 | 17.16 | 17.28 | 17.28 | 17.33 | 17.15 | 16,762 |
June 25, 2025 | 17.29 | 17.14 | 17.14 | 17.29 | 17.07 | 15,251 |
June 24, 2025 | 17.1 | 17.15 | 17.15 | 17.34 | 17.06 | 20,049 |
June 23, 2025 | 16.98 | 17.03 | 17.03 | 17.1 | 16.97 | 18,536 |
June 20, 2025 | 16.89 | 16.98 | 16.98 | 16.98 | 16.86 | 20,811 |
June 18, 2025 | 16.82 | 16.87 | 16.87 | 16.95 | 16.76 | 22,216 |
June 17, 2025 | 16.82 | 16.83 | 16.83 | 16.93 | 16.79 | 13,685 |
June 16, 2025 | 16.94 | 16.9 | 16.9 | 16.96 | 16.81 | 20,259 |
June 13, 2025 | 16.97 | 16.86 | 16.86 | 17 | 16.71 | 18,172 |
June 12, 2025 | 17.01 | 16.97 | 16.97 | 17.01 | 16.9 | 13,485 |
June 11, 2025 | 16.87 | 16.94 | 16.94 | 16.98 | 16.86 | 29,117 |