21.28
-0.48(-2.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.79 | 21.28 | 21.28 | 22.2 | 21.28 | 2.46M |
September 04, 2025 | 21.14 | 21.76 | 21.76 | 21.81 | 21.1 | 3.15M |
September 03, 2025 | 20.35 | 21.12 | 21.12 | 21.13 | 20.33 | 1.87M |
September 02, 2025 | 20.45 | 20.59 | 20.59 | 20.71 | 20.21 | 2.4M |
August 29, 2025 | 21.55 | 20.59 | 20.59 | 21.71 | 20.54 | 2.97M |
August 28, 2025 | 21.68 | 21.57 | 21.57 | 21.85 | 21.15 | 1.48M |
August 27, 2025 | 21.48 | 21.55 | 21.55 | 21.87 | 21.48 | 1.74M |
August 26, 2025 | 21.44 | 21.46 | 21.46 | 21.91 | 21.28 | 3.04M |
August 25, 2025 | 21.36 | 21.33 | 21.33 | 21.74 | 21.11 | 1.54M |
August 22, 2025 | 20.5 | 21.49 | 21.49 | 21.78 | 20.44 | 2.96M |
August 21, 2025 | 19.94 | 20.42 | 20.42 | 20.5 | 19.8 | 1.92M |
August 20, 2025 | 20 | 20.15 | 20.15 | 20.53 | 19.95 | 2.71M |
August 19, 2025 | 20.75 | 20.08 | 20.08 | 20.79 | 19.93 | 2.24M |
August 18, 2025 | 20.9 | 20.5 | 20.5 | 20.99 | 20.41 | 2.44M |
August 15, 2025 | 21.31 | 20.94 | 20.94 | 21.41 | 20.86 | 2.04M |
August 14, 2025 | 21.24 | 21.36 | 21.36 | 21.4 | 20.81 | 3.29M |
August 13, 2025 | 21.09 | 22.03 | 22.03 | 22.18 | 20.33 | 6.88M |
August 12, 2025 | 19.58 | 19.62 | 19.62 | 20.25 | 19.5 | 3.7M |
August 11, 2025 | 19.83 | 19.42 | 19.42 | 20.17 | 19.25 | 2.84M |
August 08, 2025 | 20.56 | 19.7 | 19.7 | 20.67 | 19.65 | 3.47M |
August 07, 2025 | 21.1 | 20.77 | 20.77 | 21.1 | 19.4 | 4.73M |
August 06, 2025 | 20.6 | 20.84 | 20.84 | 21.5 | 19.61 | 12.22M |
August 05, 2025 | 18.24 | 18.2 | 18.2 | 18.36 | 17.3 | 4.75M |
August 04, 2025 | 17.1 | 18.31 | 18.31 | 18.31 | 17.06 | 5.21M |
August 01, 2025 | 17.62 | 16.99 | 16.99 | 17.75 | 16.84 | 4.42M |
July 31, 2025 | 18.33 | 18.19 | 18.19 | 18.61 | 18.08 | 3.61M |
July 30, 2025 | 19.4 | 18.59 | 18.59 | 19.5 | 18.43 | 2.01M |
July 29, 2025 | 19.65 | 19.15 | 19.15 | 19.74 | 18.89 | 2.07M |
July 28, 2025 | 19.74 | 19.74 | 19.74 | 20 | 19.52 | 1.91M |
July 25, 2025 | 19.76 | 19.66 | 19.66 | 19.87 | 18.86 | 2.49M |
July 24, 2025 | 19.65 | 19.58 | 19.58 | 20.02 | 19.34 | 1.99M |
July 23, 2025 | 20.13 | 19.88 | 19.88 | 20.21 | 19.6 | 1.86M |
July 22, 2025 | 19.41 | 19.53 | 19.53 | 19.65 | 19.02 | 2.72M |
July 21, 2025 | 19.78 | 19.41 | 19.41 | 20.17 | 19.37 | 2.36M |
July 18, 2025 | 19.42 | 19.57 | 19.57 | 19.7 | 19.31 | 1.4M |
July 17, 2025 | 18.75 | 19.47 | 19.47 | 19.61 | 18.53 | 3.01M |
July 16, 2025 | 18.7 | 18.58 | 18.58 | 18.86 | 18.23 | 2.27M |
July 15, 2025 | 19.57 | 18.69 | 18.69 | 19.65 | 18.64 | 1.67M |
July 14, 2025 | 19.02 | 19.18 | 19.18 | 19.24 | 18.65 | 2.01M |
July 11, 2025 | 19.27 | 19.25 | 19.25 | 19.65 | 19.1 | 1.95M |
July 10, 2025 | 19.53 | 19.74 | 19.74 | 20.05 | 19.4 | 2.53M |
July 09, 2025 | 18.9 | 19.53 | 19.53 | 19.58 | 18.82 | 3.36M |
July 08, 2025 | 18.59 | 18.8 | 18.8 | 18.81 | 17.97 | 3.18M |
July 07, 2025 | 18.07 | 18.5 | 18.5 | 18.76 | 17.97 | 2.96M |
July 03, 2025 | 18.23 | 18.14 | 18.14 | 18.32 | 17.89 | 1.66M |
July 02, 2025 | 18.34 | 18.13 | 18.13 | 18.49 | 17.66 | 3.79M |
July 01, 2025 | 17.61 | 18.21 | 18.21 | 18.86 | 17.56 | 3.53M |
June 30, 2025 | 17.55 | 17.7 | 17.7 | 17.78 | 17.44 | 2.41M |
June 27, 2025 | 17.74 | 17.58 | 17.58 | 17.87 | 17.16 | 18.92M |
June 26, 2025 | 17.11 | 17.53 | 17.53 | 17.57 | 16.88 | 2.09M |
June 25, 2025 | 16.93 | 16.98 | 16.98 | 17.14 | 16.67 | 2.07M |
June 24, 2025 | 17.08 | 16.91 | 16.91 | 17.25 | 16.56 | 2.03M |
June 23, 2025 | 16.58 | 16.78 | 16.78 | 16.9 | 16.22 | 2.79M |
June 20, 2025 | 17.23 | 16.82 | 16.82 | 17.23 | 16.67 | 2.94M |
June 18, 2025 | 17.2 | 17.09 | 17.09 | 17.5 | 16.98 | 2.52M |
June 17, 2025 | 17.22 | 16.83 | 16.83 | 17.36 | 16.75 | 1.9M |
June 16, 2025 | 16.89 | 17.4 | 17.4 | 17.61 | 16.81 | 2.66M |
June 13, 2025 | 17.45 | 16.54 | 16.54 | 17.65 | 16.49 | 2.62M |
June 12, 2025 | 17.64 | 17.84 | 17.84 | 17.86 | 17.44 | 1.46M |
June 11, 2025 | 17.79 | 18.03 | 18.03 | 18.77 | 17.79 | 4.31M |