21.51
-0.545(-2.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 21.82 | 21.51 | 21.51 | 23.9 | 21.03 | 41,900 |
July 28, 2025 | 20.81 | 22.06 | 22.06 | 22.88 | 19.79 | 28,723 |
July 25, 2025 | 20.41 | 20.28 | 20.28 | 20.85 | 19.43 | 7,026 |
July 24, 2025 | 22 | 19.67 | 19.67 | 23.5 | 19.51 | 19,305 |
July 23, 2025 | 26.13 | 21.07 | 21.07 | 27.97 | 18.85 | 58,065 |
July 22, 2025 | 27.6 | 26.51 | 26.51 | 27.65 | 24.74 | 29,020 |
July 21, 2025 | 21.39 | 27.98 | 27.98 | 29 | 21.39 | 151,908 |
July 18, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 526 |
July 17, 2025 | 16.59 | 17.17 | 17.17 | 17.17 | 16.59 | 2,800 |
July 16, 2025 | 17 | 16.89 | 16.89 | 17.05 | 16.36 | 4,308 |
July 15, 2025 | 17 | 17.18 | 17.18 | 17.18 | 16.45 | 1,100 |
July 14, 2025 | 16.99 | 17.4 | 17.4 | 17.45 | 16.98 | 3,200 |
July 11, 2025 | 16.65 | 17.05 | 17.05 | 17.05 | 16.65 | 400 |
July 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,300 |
July 09, 2025 | 17.83 | 16.3 | 16.3 | 17.83 | 16.3 | 2,002 |
July 08, 2025 | 17.81 | 16.91 | 16.91 | 17.83 | 16.91 | 1,200 |
July 07, 2025 | 17.15 | 17.05 | 17.05 | 17.25 | 17.05 | 1,608 |
July 03, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 403 |
July 02, 2025 | 16.8 | 16.41 | 16.41 | 16.81 | 16 | 41,900 |
July 01, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,400 |
June 30, 2025 | 15.96 | 16 | 16 | 17.2 | 15.96 | 26,120 |
June 27, 2025 | 15.93 | 16.01 | 16.01 | 17.98 | 15.93 | 33,600 |
June 26, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 10 |
June 25, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 500 |
June 24, 2025 | 16.5 | 17.74 | 17.74 | 17.74 | 16.5 | 2,600 |
June 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 579 |
June 20, 2025 | 18.87 | 17.75 | 17.75 | 18.87 | 17.7 | 500 |
June 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 288 |
June 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 735 |
June 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 261 |
June 13, 2025 | 17.21 | 17.04 | 17.04 | 17.41 | 17.04 | 2,022 |
June 12, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 16 |
June 11, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 900 |
June 10, 2025 | 17.9 | 17.25 | 17.25 | 19 | 17.25 | 803 |
June 09, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 12 |
June 06, 2025 | 17.94 | 16.89 | 16.89 | 17.95 | 16.65 | 11,113 |
June 05, 2025 | 17 | 16.7 | 16.7 | 18.73 | 16.7 | 14,643 |
June 04, 2025 | 15.99 | 16.45 | 16.45 | 16.45 | 15.95 | 1,200 |
June 03, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2 |
June 02, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 143 |
May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 91 |
May 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
May 28, 2025 | 16.17 | 16.45 | 16.45 | 16.45 | 16.17 | 600 |
May 27, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 300 |
May 23, 2025 | 17 | 17 | 17 | 17 | 17 | 260 |
May 22, 2025 | 16.29 | 15.79 | 15.79 | 16.29 | 15.79 | 703 |
May 21, 2025 | 16.91 | 16.04 | 16.04 | 16.91 | 16.04 | 5,032 |
May 20, 2025 | 16.99 | 16.69 | 16.69 | 17 | 16.69 | 900 |
May 19, 2025 | 17 | 16.75 | 16.75 | 17 | 16.75 | 1,100 |
May 16, 2025 | 16.56 | 16.5 | 16.5 | 16.56 | 16.5 | 500 |
May 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 308 |
May 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 500 |
May 13, 2025 | 17.05 | 17.01 | 17.01 | 17.05 | 17.01 | 438 |
May 12, 2025 | 17 | 16.75 | 16.75 | 17.6 | 16.7 | 5,500 |
May 09, 2025 | 16.98 | 17.2 | 17.2 | 17.2 | 16.81 | 1,726 |
May 08, 2025 | 16.27 | 16.7 | 16.7 | 16.7 | 16.27 | 400 |
May 07, 2025 | 16.51 | 17 | 17 | 17.27 | 16.51 | 3,138 |
May 06, 2025 | 16.71 | 16.5 | 16.5 | 16.75 | 16.25 | 2,000 |
May 05, 2025 | 16.7 | 16.63 | 16.63 | 16.95 | 16.63 | 500 |
May 02, 2025 | 16.7 | 16.7 | 16.7 | 17 | 16.7 | 1,237 |