17.32
+0.16(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.3 | 17.32 | 17.32 | 17.36 | 17.19 | 23,688 |
September 04, 2025 | 17.28 | 17.16 | 17.16 | 17.28 | 17.15 | 15,066 |
September 03, 2025 | 17.37 | 17.42 | 17.15 | 17.47 | 17.31 | 40,140 |
September 02, 2025 | 17.33 | 17.28 | 17.01 | 17.39 | 17.25 | 14,426 |
August 29, 2025 | 17.45 | 17.35 | 17.08 | 17.45 | 17.29 | 38,114 |
August 28, 2025 | 17.44 | 17.44 | 17.44 | 17.5 | 17.35 | 46,561 |
August 27, 2025 | 17.4 | 17.41 | 17.41 | 17.43 | 17.3 | 27,056 |
August 26, 2025 | 17.3 | 17.36 | 17.36 | 17.41 | 17.16 | 44,689 |
August 25, 2025 | 17.34 | 17.3 | 17.3 | 17.68 | 17.3 | 12,634 |
August 22, 2025 | 17.23 | 17.28 | 17.28 | 17.33 | 17.16 | 16,370 |
August 21, 2025 | 17.14 | 17.16 | 17.16 | 17.18 | 17.07 | 37,528 |
August 20, 2025 | 17.2 | 17.14 | 17.14 | 17.2 | 17.08 | 15,700 |
August 19, 2025 | 17.1 | 17.13 | 17.13 | 17.17 | 17.09 | 22,622 |
August 18, 2025 | 17.06 | 17.06 | 17.06 | 17.08 | 16.9 | 34,479 |
August 15, 2025 | 17.09 | 17.01 | 17.01 | 17.1 | 16.93 | 35,726 |
August 14, 2025 | 17 | 17.02 | 17.02 | 17.03 | 16.9 | 16,501 |
August 13, 2025 | 17.05 | 17 | 17 | 17.06 | 16.99 | 27,510 |
August 12, 2025 | 16.87 | 16.95 | 16.95 | 16.99 | 16.87 | 24,444 |
August 11, 2025 | 16.84 | 16.85 | 16.85 | 17.01 | 16.7 | 47,449 |
August 08, 2025 | 16.85 | 16.83 | 16.83 | 16.85 | 16.72 | 43,175 |
August 07, 2025 | 16.91 | 16.85 | 16.85 | 16.91 | 16.7 | 42,790 |
August 06, 2025 | 16.93 | 16.91 | 16.91 | 16.93 | 16.79 | 21,905 |
August 05, 2025 | 17.01 | 16.96 | 16.96 | 17.07 | 16.92 | 11,477 |
August 04, 2025 | 16.8 | 16.97 | 16.97 | 17.01 | 16.8 | 17,213 |
August 01, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.7 | 31,423 |
July 31, 2025 | 16.75 | 16.84 | 16.84 | 16.87 | 16.73 | 18,918 |
July 30, 2025 | 16.74 | 16.71 | 16.71 | 16.74 | 16.62 | 21,213 |
July 29, 2025 | 16.69 | 16.74 | 16.74 | 16.79 | 16.64 | 29,857 |
July 28, 2025 | 16.77 | 16.68 | 16.68 | 16.77 | 16.6 | 30,375 |
July 25, 2025 | 16.79 | 16.75 | 16.75 | 16.84 | 16.72 | 42,217 |
July 24, 2025 | 16.79 | 16.74 | 16.74 | 16.79 | 16.7 | 36,796 |
July 23, 2025 | 16.69 | 16.77 | 16.77 | 16.77 | 16.62 | 32,908 |
July 22, 2025 | 16.71 | 16.8 | 16.8 | 16.8 | 16.65 | 30,377 |
July 21, 2025 | 16.72 | 16.8 | 16.8 | 16.8 | 16.7 | 43,997 |
July 18, 2025 | 16.79 | 16.74 | 16.74 | 16.85 | 16.66 | 40,017 |
July 17, 2025 | 16.7 | 16.67 | 16.67 | 16.78 | 16.5 | 1.45M |
July 16, 2025 | 16.78 | 16.7 | 16.7 | 16.87 | 16.59 | 37,574 |
July 15, 2025 | 16.98 | 16.78 | 16.78 | 16.98 | 16.68 | 51,172 |
July 14, 2025 | 16.84 | 16.91 | 16.91 | 16.95 | 16.75 | 65,291 |
July 11, 2025 | 16.97 | 16.91 | 16.91 | 17.05 | 16.82 | 18,432 |
July 10, 2025 | 16.95 | 16.98 | 16.98 | 17.05 | 16.94 | 44,582 |
July 09, 2025 | 16.96 | 16.92 | 16.92 | 17 | 16.8 | 38,841 |
July 08, 2025 | 16.8 | 16.79 | 16.79 | 16.92 | 16.74 | 33,028 |
July 07, 2025 | 16.9 | 16.78 | 16.78 | 16.9 | 16.76 | 21,897 |
July 03, 2025 | 16.91 | 16.82 | 16.82 | 16.94 | 16.78 | 26,280 |
July 02, 2025 | 16.88 | 16.83 | 16.83 | 16.98 | 16.74 | 50,313 |
July 01, 2025 | 17.05 | 16.88 | 16.88 | 17.05 | 16.6 | 53,338 |
June 30, 2025 | 17.15 | 17.05 | 17.05 | 17.19 | 17.02 | 374,456 |
June 27, 2025 | 17.24 | 17.12 | 17.12 | 17.27 | 17.03 | 70,691 |
June 26, 2025 | 17.08 | 17.24 | 17.24 | 17.25 | 17.08 | 66,289 |
June 25, 2025 | 17.1 | 17.04 | 17.04 | 17.12 | 16.98 | 81,464 |
June 24, 2025 | 16.88 | 17.03 | 17.03 | 17.06 | 16.84 | 22,184 |
June 23, 2025 | 16.72 | 16.8 | 16.8 | 16.88 | 16.61 | 35,462 |
June 20, 2025 | 16.63 | 16.64 | 16.64 | 16.8 | 16.55 | 18,496 |
June 18, 2025 | 16.44 | 16.56 | 16.56 | 16.6 | 16.43 | 42,912 |
June 17, 2025 | 16.36 | 16.37 | 16.37 | 16.43 | 16.34 | 22,115 |
June 16, 2025 | 16.38 | 16.34 | 16.34 | 16.44 | 16.3 | 45,261 |
June 13, 2025 | 16.26 | 16.31 | 16.31 | 16.34 | 16.17 | 22,774 |
June 12, 2025 | 16.38 | 16.37 | 16.37 | 16.39 | 16.34 | 21,894 |
June 11, 2025 | 16.38 | 16.37 | 16.37 | 16.48 | 16.31 | 124,402 |