16.70
+0.34(+2.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.3 | 42,500 |
September 29, 2025 | 17.07 | 16.36 | 16.36 | 17.11 | 15.9 | 24,400 |
September 26, 2025 | 17.19 | 17.27 | 17.27 | 17.36 | 17.06 | 2,500 |
September 25, 2025 | 17.48 | 17.29 | 17.29 | 17.48 | 17 | 2,621 |
September 24, 2025 | 17.25 | 17.26 | 17.26 | 17.99 | 17.25 | 24,123 |
September 23, 2025 | 18 | 17.54 | 17.54 | 18 | 17.48 | 6,800 |
September 22, 2025 | 17.5 | 17.45 | 17.45 | 17.82 | 17.26 | 12,716 |
September 19, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.8 | 9,600 |
September 18, 2025 | 18 | 18.02 | 18.02 | 18.25 | 18 | 9,200 |
September 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | 6,600 |
September 16, 2025 | 17.66 | 18.24 | 18.24 | 18.25 | 17.17 | 13,200 |
September 15, 2025 | 17.31 | 17.52 | 17.52 | 18.05 | 17.31 | 19,300 |
September 12, 2025 | 17.65 | 17.85 | 17.85 | 18.03 | 17.34 | 16,204 |
September 11, 2025 | 17.83 | 18.03 | 18.03 | 18.29 | 17.34 | 29,400 |
September 10, 2025 | 17.88 | 17.79 | 17.79 | 17.88 | 17.66 | 7,600 |
September 09, 2025 | 17.63 | 17.88 | 17.88 | 17.88 | 17.58 | 9,261 |
September 08, 2025 | 17.43 | 17.74 | 17.74 | 17.74 | 17.25 | 33,348 |
September 05, 2025 | 16.9 | 17.5 | 17.5 | 17.5 | 16.9 | 20,000 |
September 04, 2025 | 16.79 | 17.17 | 17.17 | 17.17 | 16.76 | 14,004 |
September 03, 2025 | 16.6 | 16.8 | 16.8 | 16.8 | 16.5 | 10,635 |
September 02, 2025 | 16.2 | 16.42 | 16.42 | 16.44 | 16.06 | 31,800 |
August 29, 2025 | 16.55 | 16.2 | 16.2 | 16.93 | 16.13 | 66,840 |
August 28, 2025 | 16.93 | 16.9 | 16.9 | 16.93 | 16.7 | 10,509 |
August 27, 2025 | 16.81 | 16.9 | 16.9 | 16.99 | 16.81 | 9,711 |
August 26, 2025 | 16.99 | 16.91 | 16.91 | 17.02 | 16.91 | 2,800 |
August 25, 2025 | 17.04 | 16.99 | 16.99 | 17.04 | 16.97 | 2,934 |
August 22, 2025 | 17.21 | 17.12 | 17.12 | 17.26 | 17.12 | 7,100 |
August 21, 2025 | 16.75 | 17.16 | 17.16 | 17.38 | 16.21 | 15,435 |
August 20, 2025 | 16.85 | 16.98 | 16.98 | 17.18 | 16.85 | 1,700 |
August 19, 2025 | 16.8 | 17.34 | 17.34 | 17.6 | 16.8 | 10,500 |
August 18, 2025 | 17.18 | 16.95 | 16.95 | 17.45 | 16.81 | 21,774 |
August 15, 2025 | 17.76 | 17.25 | 17.25 | 17.76 | 17.22 | 11,000 |
August 14, 2025 | 17.53 | 17.63 | 17.63 | 17.93 | 16.85 | 43,200 |
August 13, 2025 | 16.7 | 17.6 | 17.6 | 17.65 | 16.53 | 11,705 |
August 12, 2025 | 16.68 | 16.66 | 16.66 | 16.68 | 16.64 | 1,332 |
August 11, 2025 | 16.53 | 16.61 | 16.61 | 16.61 | 16.51 | 2,243 |
August 08, 2025 | 16.64 | 16.62 | 16.62 | 16.65 | 16.61 | 2,039 |
August 07, 2025 | 16.66 | 16.64 | 16.64 | 16.67 | 16.28 | 6,614 |
August 06, 2025 | 16.56 | 16.61 | 16.61 | 16.8 | 16.41 | 9,522 |
August 05, 2025 | 16.66 | 16.59 | 16.59 | 16.76 | 16.49 | 18,000 |
August 04, 2025 | 16.8 | 16.72 | 16.72 | 16.8 | 16.56 | 9,645 |
August 01, 2025 | 16.86 | 16.8 | 16.8 | 17.1 | 16.31 | 11,445 |
July 31, 2025 | 16.1 | 16.82 | 16.82 | 17 | 16.04 | 63,948 |
July 30, 2025 | 16 | 16.02 | 16.02 | 16.1 | 15.95 | 15,812 |
July 29, 2025 | 15.85 | 16.17 | 16.17 | 16.25 | 15.75 | 7,900 |
July 28, 2025 | 15.74 | 16.01 | 16.01 | 16.15 | 15.74 | 5,422 |
July 25, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.7 | 6,230 |
July 24, 2025 | 15.83 | 16 | 16 | 16 | 15.68 | 7,200 |
July 23, 2025 | 15.75 | 15.78 | 15.78 | 15.78 | 15.75 | 900 |
July 22, 2025 | 15.66 | 16.03 | 16.03 | 16.15 | 15.66 | 1,800 |
July 21, 2025 | 16.03 | 16.15 | 16.15 | 16.15 | 16 | 2,100 |
July 18, 2025 | 16.13 | 15.9 | 15.9 | 16.13 | 15.85 | 11,000 |
July 17, 2025 | 16.17 | 16.06 | 16.06 | 16.33 | 15.94 | 12,843 |
July 16, 2025 | 15.82 | 16.07 | 16.07 | 16.15 | 15.66 | 6,789 |
July 15, 2025 | 16 | 15.91 | 15.91 | 16 | 15.79 | 3,200 |
July 14, 2025 | 16.04 | 16.4 | 16.4 | 16.4 | 16.04 | 13,417 |
July 11, 2025 | 16.14 | 16.04 | 16.04 | 16.14 | 15.9 | 2,300 |
July 10, 2025 | 16.15 | 16.15 | 16.15 | 16.22 | 16.09 | 6,700 |
July 09, 2025 | 16.2 | 16.17 | 16.17 | 16.2 | 16.11 | 6,800 |
July 08, 2025 | 16.07 | 16.17 | 16.17 | 16.2 | 16.07 | 12,101 |