16.73
-0.17(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.91 | 16.73 | 16.73 | 16.93 | 16.66 | 554,013 |
| September 04, 2025 | 16.75 | 16.9 | 16.9 | 16.92 | 16.75 | 595,163 |
| September 03, 2025 | 16.66 | 16.66 | 16.66 | 16.87 | 16.5 | 607,043 |
| September 02, 2025 | 16.52 | 16.65 | 16.65 | 16.8 | 16.31 | 642,612 |
| August 29, 2025 | 16.63 | 16.67 | 16.67 | 16.67 | 16.44 | 402,608 |
| August 28, 2025 | 16.37 | 16.52 | 16.52 | 16.65 | 16.36 | 414,057 |
| August 27, 2025 | 16.5 | 16.4 | 16.4 | 16.66 | 16.32 | 437,800 |
| August 26, 2025 | 16.24 | 16.53 | 16.53 | 16.64 | 16.2 | 518,679 |
| August 25, 2025 | 16 | 16.22 | 16.22 | 16.28 | 15.96 | 632,437 |
| August 22, 2025 | 15.97 | 16 | 16 | 16.07 | 15.79 | 546,500 |
| August 21, 2025 | 15.64 | 15.85 | 15.85 | 15.89 | 15.62 | 457,200 |
| August 20, 2025 | 15.51 | 15.64 | 15.64 | 15.73 | 15.42 | 602,717 |
| August 19, 2025 | 15.92 | 15.57 | 15.57 | 15.94 | 15.54 | 744,500 |
| August 18, 2025 | 16.1 | 15.97 | 15.97 | 16.34 | 15.95 | 706,743 |
| August 15, 2025 | 15.9 | 16.07 | 16.07 | 16.08 | 15.68 | 1.02M |
| August 14, 2025 | 15.88 | 15.9 | 15.9 | 16.04 | 15.76 | 546,913 |
| August 13, 2025 | 15.97 | 15.95 | 15.95 | 16.17 | 15.82 | 723,183 |
| August 12, 2025 | 15.76 | 15.82 | 15.82 | 15.85 | 15.57 | 642,865 |
| August 11, 2025 | 15.3 | 15.6 | 15.6 | 15.69 | 15.22 | 693,004 |
| August 08, 2025 | 15.31 | 15.28 | 15.28 | 15.53 | 15.23 | 589,700 |
| August 07, 2025 | 15.48 | 15.28 | 15.28 | 15.49 | 15.12 | 665,538 |
| August 06, 2025 | 14.86 | 15.36 | 15.36 | 15.39 | 14.81 | 1.21M |
| August 05, 2025 | 14.78 | 14.68 | 14.68 | 14.81 | 14.55 | 696,153 |
| August 04, 2025 | 13.96 | 14.74 | 14.74 | 14.78 | 13.96 | 1.61M |
| August 01, 2025 | 14.21 | 13.97 | 13.97 | 14.28 | 13.74 | 1.03M |
| July 31, 2025 | 14.32 | 14.32 | 14.32 | 15.22 | 14.21 | 1.45M |
| July 30, 2025 | 13.17 | 13.32 | 13.32 | 13.67 | 13.16 | 1.24M |
| July 29, 2025 | 13.38 | 13.13 | 13.13 | 13.45 | 13.08 | 433,300 |
| July 28, 2025 | 13.36 | 13.31 | 13.31 | 13.51 | 13.28 | 560,915 |
| July 25, 2025 | 13.54 | 13.39 | 13.39 | 13.69 | 13.38 | 392,945 |
| July 24, 2025 | 14.2 | 13.5 | 13.5 | 14.25 | 13.38 | 744,669 |
| July 23, 2025 | 13.98 | 14.25 | 14.25 | 14.29 | 13.92 | 444,331 |
| July 22, 2025 | 13.9 | 13.93 | 13.93 | 14.09 | 13.86 | 434,000 |
| July 21, 2025 | 13.98 | 13.9 | 13.9 | 14.03 | 13.81 | 463,624 |
| July 18, 2025 | 14.23 | 13.98 | 13.98 | 14.3 | 13.96 | 551,951 |
| July 17, 2025 | 14.31 | 14.23 | 14.23 | 14.37 | 14.06 | 851,600 |
| July 16, 2025 | 14.01 | 14.22 | 14.22 | 14.22 | 13.87 | 581,400 |
| July 15, 2025 | 14.15 | 13.95 | 13.95 | 14.19 | 13.93 | 579,433 |
| July 14, 2025 | 14.21 | 14.2 | 14.2 | 14.26 | 14 | 539,700 |
| July 11, 2025 | 13.84 | 14.19 | 14.19 | 14.3 | 13.81 | 707,600 |
| July 10, 2025 | 13.77 | 13.82 | 13.82 | 14.24 | 13.56 | 1.32M |
| July 09, 2025 | 13.78 | 13.39 | 13.39 | 13.78 | 13.34 | 400,720 |
| July 08, 2025 | 14.03 | 13.66 | 13.66 | 14.17 | 13.57 | 891,100 |
| July 07, 2025 | 13.98 | 14.04 | 14.04 | 14.25 | 13.94 | 796,600 |
| July 03, 2025 | 13.92 | 14.03 | 14.03 | 14.08 | 13.77 | 377,022 |
| July 02, 2025 | 13.8 | 13.87 | 13.87 | 13.89 | 13.63 | 839,513 |
| July 01, 2025 | 13.81 | 13.77 | 13.77 | 13.92 | 13.64 | 838,455 |
| June 30, 2025 | 13.75 | 13.88 | 13.88 | 13.89 | 13.61 | 776,700 |
| June 27, 2025 | 13.61 | 13.62 | 13.62 | 13.68 | 13.43 | 555,900 |
| June 26, 2025 | 13.44 | 13.62 | 13.62 | 13.71 | 13.3 | 588,700 |
| June 25, 2025 | 13.36 | 13.43 | 13.43 | 13.52 | 13.29 | 975,441 |
| June 24, 2025 | 13.26 | 13.32 | 13.32 | 13.67 | 13.14 | 862,338 |
| June 23, 2025 | 13.2 | 13.18 | 13.18 | 13.22 | 12.89 | 1.26M |
| June 20, 2025 | 13.26 | 13.25 | 13.25 | 13.61 | 13.19 | 1.67M |
| June 18, 2025 | 13.29 | 13.26 | 13.26 | 13.4 | 13.21 | 690,944 |
| June 17, 2025 | 13.24 | 13.3 | 13.3 | 13.34 | 12.85 | 983,108 |
| June 16, 2025 | 13.2 | 13.32 | 13.32 | 13.48 | 13.2 | 1.23M |
| June 13, 2025 | 13.38 | 13.17 | 13.17 | 13.41 | 13.15 | 400,032 |
| June 12, 2025 | 13.61 | 13.41 | 13.41 | 13.66 | 13.35 | 516,972 |
| June 11, 2025 | 13.79 | 13.71 | 13.71 | 13.95 | 13.68 | 777,822 |