20.30
+0.38(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.06 | 20.3 | 20.3 | 20.37 | 20.05 | 65,971 |
September 04, 2025 | 19.79 | 19.92 | 19.92 | 19.95 | 19.79 | 54,685 |
September 03, 2025 | 19.69 | 19.79 | 19.79 | 19.87 | 19.67 | 72,551 |
September 02, 2025 | 19.71 | 19.68 | 19.68 | 19.86 | 19.63 | 127,779 |
August 29, 2025 | 19.89 | 19.72 | 19.72 | 19.91 | 19.72 | 205,173 |
August 28, 2025 | 19.78 | 19.83 | 19.83 | 19.94 | 19.78 | 81,749 |
August 27, 2025 | 19.83 | 19.79 | 19.79 | 19.9 | 19.77 | 142,872 |
August 26, 2025 | 20.04 | 19.89 | 19.89 | 20.04 | 19.8 | 104,542 |
August 25, 2025 | 19.93 | 19.98 | 19.98 | 20.08 | 19.91 | 95,671 |
August 22, 2025 | 19.79 | 20 | 20 | 20.13 | 19.75 | 123,272 |
August 21, 2025 | 19.79 | 19.71 | 19.71 | 19.82 | 19.71 | 62,297 |
August 20, 2025 | 19.72 | 19.8 | 19.8 | 19.89 | 19.69 | 100,286 |
August 19, 2025 | 19.66 | 19.76 | 19.76 | 19.78 | 19.65 | 164,136 |
August 18, 2025 | 19.64 | 19.64 | 19.64 | 19.67 | 19.48 | 82,181 |
August 15, 2025 | 19.66 | 19.62 | 19.62 | 19.71 | 19.6 | 68,856 |
August 14, 2025 | 19.99 | 19.91 | 19.6 | 20.01 | 19.86 | 67,030 |
August 13, 2025 | 19.96 | 20 | 20 | 20.05 | 19.92 | 102,105 |
August 12, 2025 | 19.88 | 19.92 | 19.92 | 19.98 | 19.88 | 101,772 |
August 11, 2025 | 19.93 | 19.88 | 19.88 | 19.98 | 19.86 | 55,672 |
August 08, 2025 | 19.87 | 19.89 | 19.89 | 19.94 | 19.79 | 61,083 |
August 07, 2025 | 19.91 | 19.86 | 19.86 | 19.97 | 19.83 | 108,289 |
August 06, 2025 | 19.88 | 19.91 | 19.91 | 20.03 | 19.87 | 66,377 |
August 05, 2025 | 19.97 | 19.92 | 19.92 | 19.98 | 19.86 | 55,424 |
August 04, 2025 | 19.76 | 19.95 | 19.95 | 20.05 | 19.76 | 45,015 |
August 01, 2025 | 19.67 | 19.73 | 19.73 | 19.85 | 19.66 | 70,173 |
July 31, 2025 | 19.63 | 19.67 | 19.67 | 19.9 | 19.58 | 153,571 |
July 30, 2025 | 19.78 | 19.63 | 19.63 | 19.8 | 19.49 | 89,204 |
July 29, 2025 | 19.7 | 19.72 | 19.72 | 19.83 | 19.61 | 77,130 |
July 28, 2025 | 19.63 | 19.61 | 19.61 | 19.74 | 19.59 | 96,992 |
July 25, 2025 | 19.57 | 19.71 | 19.71 | 19.73 | 19.57 | 64,651 |
July 24, 2025 | 19.6 | 19.58 | 19.58 | 19.67 | 19.56 | 60,908 |
July 23, 2025 | 19.72 | 19.6 | 19.6 | 19.77 | 19.55 | 58,302 |
July 22, 2025 | 19.7 | 19.7 | 19.7 | 19.76 | 19.62 | 68,700 |
July 21, 2025 | 19.65 | 19.73 | 19.73 | 19.75 | 19.5 | 126,290 |
July 18, 2025 | 19.58 | 19.59 | 19.59 | 19.64 | 19.52 | 61,945 |
July 17, 2025 | 19.4 | 19.52 | 19.52 | 19.57 | 19.32 | 102,961 |
July 16, 2025 | 19.48 | 19.33 | 19.33 | 19.55 | 19.23 | 85,781 |
July 15, 2025 | 19.53 | 19.38 | 19.38 | 19.53 | 19.36 | 111,371 |
July 14, 2025 | 19.67 | 19.53 | 19.53 | 19.67 | 19.41 | 86,620 |
July 11, 2025 | 19.74 | 19.64 | 19.64 | 19.8 | 19.61 | 111,275 |
July 10, 2025 | 19.69 | 19.76 | 19.76 | 19.82 | 19.69 | 78,043 |
July 09, 2025 | 19.68 | 19.7 | 19.7 | 19.79 | 19.64 | 105,680 |
July 08, 2025 | 19.37 | 19.54 | 19.54 | 19.57 | 19.37 | 102,543 |
July 07, 2025 | 19.57 | 19.46 | 19.46 | 19.63 | 19.37 | 89,156 |
July 03, 2025 | 19.45 | 19.57 | 19.57 | 19.69 | 19.45 | 65,505 |
July 02, 2025 | 19.04 | 19.48 | 19.48 | 19.48 | 19.03 | 75,083 |
July 01, 2025 | 18.94 | 19.1 | 19.1 | 19.14 | 18.91 | 128,925 |
June 30, 2025 | 18.9 | 18.9 | 18.9 | 18.96 | 18.77 | 390,733 |
June 27, 2025 | 18.97 | 18.8 | 18.8 | 19.05 | 18.8 | 72,041 |
June 26, 2025 | 18.94 | 19.04 | 19.04 | 19.04 | 18.9 | 79,064 |
June 25, 2025 | 19.08 | 18.92 | 18.92 | 19.08 | 18.85 | 94,394 |
June 24, 2025 | 18.9 | 19.03 | 19.03 | 19.03 | 18.83 | 89,578 |
June 23, 2025 | 18.83 | 18.84 | 18.84 | 18.87 | 18.8 | 66,685 |
June 20, 2025 | 18.86 | 18.83 | 18.83 | 18.94 | 18.57 | 56,426 |
June 18, 2025 | 18.71 | 18.79 | 18.79 | 18.83 | 18.66 | 192,066 |
June 17, 2025 | 18.71 | 18.7 | 18.7 | 18.78 | 18.59 | 93,158 |
June 16, 2025 | 18.8 | 18.68 | 18.68 | 18.81 | 18.63 | 129,956 |
June 13, 2025 | 18.86 | 18.75 | 18.75 | 18.88 | 18.67 | 81,371 |
June 12, 2025 | 18.89 | 18.93 | 18.93 | 18.94 | 18.82 | 303,836 |
June 11, 2025 | 18.89 | 18.82 | 18.82 | 18.99 | 18.8 | 261,501 |