18.92
+0.38(+2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.65 | 18.92 | 18.92 | 18.92 | 18.61 | 29,031 |
September 04, 2025 | 18.76 | 18.54 | 18.54 | 18.86 | 18.52 | 34,609 |
September 03, 2025 | 18.88 | 18.76 | 18.76 | 18.92 | 18.64 | 24,948 |
September 02, 2025 | 18.94 | 18.8 | 18.8 | 18.94 | 18.8 | 21,249 |
August 29, 2025 | 18.89 | 18.98 | 18.98 | 18.99 | 18.83 | 22,400 |
August 28, 2025 | 18.62 | 18.89 | 18.89 | 18.89 | 18.57 | 22,830 |
August 27, 2025 | 18.67 | 18.56 | 18.56 | 18.69 | 18.53 | 22,700 |
August 26, 2025 | 18.6 | 18.59 | 18.59 | 18.75 | 18.56 | 50,000 |
August 25, 2025 | 18.76 | 18.69 | 18.69 | 18.76 | 18.6 | 30,100 |
August 22, 2025 | 18.86 | 18.67 | 18.67 | 18.9 | 18.62 | 25,200 |
August 21, 2025 | 18.86 | 18.85 | 18.85 | 18.86 | 18.68 | 23,323 |
August 20, 2025 | 18.81 | 18.81 | 18.81 | 19.2 | 18.75 | 38,113 |
August 19, 2025 | 18.76 | 18.76 | 18.76 | 18.87 | 18.68 | 35,500 |
August 18, 2025 | 18.7 | 18.76 | 18.76 | 18.84 | 18.59 | 45,500 |
August 15, 2025 | 18.68 | 18.66 | 18.66 | 18.7 | 18.51 | 45,611 |
August 14, 2025 | 18.47 | 18.7 | 18.62 | 18.89 | 18.42 | 37,912 |
August 13, 2025 | 18.38 | 18.41 | 18.33 | 18.45 | 18.38 | 21,200 |
August 12, 2025 | 18.27 | 18.33 | 18.25 | 18.35 | 18.25 | 29,409 |
August 11, 2025 | 18.25 | 18.24 | 18.16 | 18.29 | 18.23 | 20,022 |
August 08, 2025 | 18.25 | 18.23 | 18.15 | 18.25 | 18.2 | 24,243 |
August 07, 2025 | 18.26 | 18.22 | 18.14 | 18.26 | 18.2 | 25,000 |
August 06, 2025 | 18.24 | 18.23 | 18.15 | 18.26 | 18.2 | 24,600 |
August 05, 2025 | 18.2 | 18.19 | 18.11 | 18.23 | 18.19 | 22,205 |
August 04, 2025 | 18.23 | 18.18 | 18.1 | 18.25 | 18.18 | 19,611 |
August 01, 2025 | 18.21 | 18.18 | 18.18 | 18.25 | 18.16 | 20,300 |
July 31, 2025 | 18.22 | 18.2 | 18.2 | 18.25 | 18.15 | 20,540 |
July 30, 2025 | 18.2 | 18.19 | 18.19 | 18.24 | 18.1 | 12,500 |
July 29, 2025 | 18.18 | 18.16 | 18.16 | 18.18 | 18.12 | 18,008 |
July 28, 2025 | 18.16 | 18.15 | 18.15 | 18.2 | 18.11 | 23,800 |
July 25, 2025 | 18.14 | 18.1 | 18.1 | 18.14 | 18.09 | 14,339 |
July 24, 2025 | 18.13 | 18.1 | 18.1 | 18.15 | 18.07 | 25,900 |
July 23, 2025 | 18.11 | 18.1 | 18.1 | 18.12 | 18.07 | 17,907 |
July 22, 2025 | 18.11 | 18.08 | 18.08 | 18.11 | 18.07 | 8,436 |
July 21, 2025 | 18.1 | 18.07 | 18.07 | 18.12 | 18.05 | 15,305 |
July 18, 2025 | 18.08 | 18.02 | 18.02 | 18.25 | 18.02 | 36,940 |
July 17, 2025 | 18.11 | 18.03 | 18.03 | 18.19 | 18.02 | 48,946 |
July 16, 2025 | 18.08 | 18.02 | 18.02 | 18.08 | 18.02 | 11,939 |
July 15, 2025 | 18.03 | 18.02 | 18.02 | 18.05 | 18 | 18,735 |
July 14, 2025 | 18.1 | 18.1 | 18.02 | 18.14 | 18.06 | 22,340 |
July 11, 2025 | 18.12 | 18.06 | 18.06 | 18.22 | 18.05 | 21,620 |
July 10, 2025 | 18.2 | 18.09 | 18.09 | 18.22 | 18.06 | 37,733 |
July 09, 2025 | 18.15 | 18.16 | 18.16 | 18.2 | 18.11 | 32,102 |
July 08, 2025 | 18.15 | 18.11 | 18.11 | 18.17 | 18.11 | 15,100 |
July 07, 2025 | 18.15 | 18.15 | 18.15 | 18.18 | 18.15 | 10,318 |
July 03, 2025 | 18.26 | 18.17 | 18.17 | 18.26 | 18.14 | 26,900 |
July 02, 2025 | 18.12 | 18.22 | 18.22 | 18.26 | 18.11 | 35,348 |
July 01, 2025 | 18.05 | 18.11 | 18.11 | 18.17 | 18.05 | 50,000 |
June 30, 2025 | 18.1 | 18.01 | 18.01 | 18.16 | 18.01 | 25,200 |
June 27, 2025 | 18.06 | 18.04 | 18.04 | 18.07 | 18 | 29,220 |
June 26, 2025 | 18.09 | 18.04 | 18.04 | 18.09 | 18 | 42,700 |
June 25, 2025 | 18.08 | 18.02 | 18.02 | 18.13 | 18.02 | 20,014 |
June 24, 2025 | 18 | 18.09 | 18.09 | 18.13 | 17.97 | 41,632 |
June 23, 2025 | 18.02 | 18.01 | 18.01 | 18.13 | 18 | 21,200 |
June 20, 2025 | 18.1 | 18.03 | 18.03 | 18.12 | 18 | 50,200 |
June 18, 2025 | 18.16 | 18.12 | 18.12 | 18.19 | 18.1 | 31,329 |
June 17, 2025 | 18.1 | 18.2 | 18.2 | 18.24 | 18.1 | 33,943 |
June 16, 2025 | 18.13 | 18.11 | 18.11 | 18.25 | 18.05 | 45,200 |
June 13, 2025 | 18.2 | 18.22 | 18.14 | 18.3 | 18.2 | 14,516 |
June 12, 2025 | 18.25 | 18.25 | 18.17 | 18.27 | 18.18 | 18,600 |
June 11, 2025 | 18.17 | 18.27 | 18.19 | 18.3 | 18.17 | 22,600 |