19.49
-0.1(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 19.6 | 19.49 | 19.49 | 19.69 | 19.43 | 32,602 |
October 02, 2025 | 19.73 | 19.59 | 19.59 | 19.8 | 19.55 | 44,586 |
October 01, 2025 | 19.31 | 19.7 | 19.7 | 19.73 | 19.28 | 50,326 |
September 30, 2025 | 19.6 | 19.27 | 19.27 | 19.62 | 19.24 | 133,996 |
September 29, 2025 | 19.68 | 19.6 | 19.6 | 19.68 | 19.59 | 32,990 |
September 26, 2025 | 19.66 | 19.66 | 19.66 | 19.68 | 19.6 | 31,455 |
September 25, 2025 | 19.83 | 19.6 | 19.6 | 19.85 | 19.51 | 1.37M |
September 24, 2025 | 19.98 | 19.77 | 19.77 | 19.98 | 19.76 | 62,661 |
September 23, 2025 | 20 | 19.93 | 19.93 | 20.05 | 19.87 | 77,001 |
September 22, 2025 | 20.1 | 20.02 | 20.02 | 20.1 | 19.96 | 57,102 |
September 19, 2025 | 20.01 | 20.1 | 20.1 | 20.14 | 19.87 | 100,998 |
September 18, 2025 | 19.99 | 19.98 | 19.98 | 20.09 | 19.91 | 62,263 |
September 17, 2025 | 20.26 | 20.12 | 20.12 | 20.29 | 20 | 102,567 |
September 16, 2025 | 20.1 | 20.22 | 20.22 | 20.27 | 20.07 | 69,780 |
September 15, 2025 | 20.15 | 20.12 | 20.12 | 20.3 | 20.11 | 68,349 |
September 12, 2025 | 20.17 | 20.16 | 20.16 | 20.2 | 20 | 55,503 |
September 11, 2025 | 19.98 | 20.13 | 20.13 | 20.25 | 19.96 | 131,183 |
September 10, 2025 | 19.98 | 19.92 | 19.92 | 19.99 | 19.86 | 36,554 |
September 09, 2025 | 19.76 | 19.86 | 19.86 | 19.88 | 19.66 | 89,115 |
September 08, 2025 | 19.61 | 19.81 | 19.81 | 19.87 | 19.61 | 98,968 |
September 05, 2025 | 19.39 | 19.57 | 19.57 | 19.58 | 19.27 | 75,419 |
September 04, 2025 | 19.11 | 19.22 | 19.22 | 19.25 | 19.04 | 63,597 |
September 03, 2025 | 18.92 | 19.07 | 19.07 | 19.1 | 18.89 | 81,896 |
September 02, 2025 | 18.8 | 18.92 | 18.92 | 18.98 | 18.75 | 117,499 |
August 29, 2025 | 18.92 | 18.81 | 18.81 | 19.03 | 18.79 | 207,988 |
August 28, 2025 | 18.91 | 18.86 | 18.86 | 18.91 | 18.79 | 43,003 |
August 27, 2025 | 18.83 | 18.8 | 18.8 | 18.87 | 18.77 | 68,579 |
August 26, 2025 | 19.07 | 18.91 | 18.91 | 19.07 | 18.86 | 45,344 |
August 25, 2025 | 19.08 | 19.02 | 19.02 | 19.08 | 18.94 | 202,954 |
August 22, 2025 | 18.93 | 19.07 | 19.07 | 19.11 | 18.9 | 72,234 |
August 21, 2025 | 18.89 | 18.84 | 18.84 | 18.92 | 18.82 | 162,641 |
August 20, 2025 | 18.94 | 18.92 | 18.92 | 18.94 | 18.79 | 102,615 |
August 19, 2025 | 18.77 | 18.86 | 18.86 | 18.95 | 18.73 | 142,569 |
August 18, 2025 | 18.73 | 18.72 | 18.72 | 18.77 | 18.66 | 68,432 |
August 15, 2025 | 18.72 | 18.67 | 18.67 | 18.77 | 18.61 | 54,924 |
August 14, 2025 | 19.02 | 18.97 | 18.67 | 19.05 | 18.85 | 73,822 |
August 13, 2025 | 19.01 | 19.06 | 18.76 | 19.08 | 19 | 60,692 |
August 12, 2025 | 18.94 | 18.99 | 18.69 | 19 | 18.87 | 28,947 |
August 11, 2025 | 18.88 | 18.93 | 18.63 | 18.97 | 18.87 | 30,515 |
August 08, 2025 | 18.96 | 18.92 | 18.62 | 18.96 | 18.84 | 71,237 |
August 07, 2025 | 19.03 | 18.92 | 18.62 | 19.05 | 18.78 | 62,817 |
August 06, 2025 | 19.02 | 18.95 | 18.65 | 19.02 | 18.88 | 66,098 |
August 05, 2025 | 18.96 | 18.98 | 18.68 | 19.04 | 18.89 | 65,189 |
August 04, 2025 | 18.86 | 18.99 | 18.99 | 19.02 | 18.8 | 92,037 |
August 01, 2025 | 18.8 | 18.76 | 18.76 | 18.82 | 18.66 | 48,646 |
July 31, 2025 | 18.7 | 18.73 | 18.73 | 18.95 | 18.67 | 103,775 |
July 30, 2025 | 18.78 | 18.69 | 18.69 | 18.85 | 18.61 | 83,569 |
July 29, 2025 | 18.68 | 18.79 | 18.79 | 18.8 | 18.63 | 30,665 |
July 28, 2025 | 18.74 | 18.6 | 18.6 | 18.74 | 18.58 | 45,415 |
July 25, 2025 | 18.66 | 18.73 | 18.73 | 18.74 | 18.59 | 41,230 |
July 24, 2025 | 18.51 | 18.62 | 18.62 | 18.65 | 18.51 | 47,333 |
July 23, 2025 | 18.66 | 18.57 | 18.57 | 18.7 | 18.54 | 36,681 |
July 22, 2025 | 18.66 | 18.66 | 18.66 | 18.72 | 18.6 | 43,040 |
July 21, 2025 | 18.64 | 18.71 | 18.71 | 18.8 | 18.53 | 92,087 |
July 18, 2025 | 18.5 | 18.64 | 18.64 | 18.64 | 18.5 | 60,642 |
July 17, 2025 | 18.31 | 18.52 | 18.52 | 18.56 | 18.25 | 77,670 |
July 16, 2025 | 18.47 | 18.3 | 18.3 | 18.47 | 18.23 | 46,722 |
July 15, 2025 | 18.55 | 18.37 | 18.37 | 18.62 | 18.33 | 57,666 |
July 14, 2025 | 18.71 | 18.47 | 18.47 | 18.71 | 18.45 | 82,508 |
July 11, 2025 | 18.8 | 18.7 | 18.7 | 18.84 | 18.64 | 42,103 |