17.30
+0.3(+1.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17.17 | 17.3 | 17.3 | 17.3 | 17.11 | 94,823 |
October 16, 2025 | 17.27 | 17 | 17 | 17.27 | 17 | 39,000 |
October 15, 2025 | 17.17 | 17.26 | 17.26 | 17.27 | 17.16 | 23,300 |
October 14, 2025 | 17.05 | 17.34 | 17.34 | 17.34 | 16.91 | 146,000 |
October 10, 2025 | 17.11 | 17.09 | 17.09 | 17.12 | 16.75 | 127,100 |
October 09, 2025 | 17.32 | 17.1 | 17.1 | 17.32 | 17 | 232,839 |
October 08, 2025 | 17.45 | 17.3 | 17.3 | 17.52 | 17.25 | 15,416 |
October 07, 2025 | 17.59 | 17.84 | 17.84 | 17.84 | 17.35 | 17,900 |
October 06, 2025 | 17.43 | 17.37 | 17.37 | 17.58 | 17.37 | 26,300 |
October 03, 2025 | 17.65 | 17.45 | 17.45 | 17.65 | 17.38 | 26,400 |
October 02, 2025 | 18.12 | 17.47 | 17.47 | 18.12 | 17.4 | 15,900 |
October 01, 2025 | 17.25 | 18.3 | 18.3 | 18.3 | 17.25 | 58,006 |
September 30, 2025 | 17.25 | 17.25 | 17.25 | 17.36 | 17.15 | 22,418 |
September 29, 2025 | 17.25 | 17.2 | 17.2 | 17.4 | 17.11 | 130,346 |
September 26, 2025 | 17.56 | 17.4 | 17.4 | 17.83 | 17.36 | 38,000 |
September 25, 2025 | 17.68 | 17.68 | 17.68 | 17.82 | 17.56 | 14,043 |
September 24, 2025 | 17.67 | 17.63 | 17.63 | 17.9 | 17.5 | 21,836 |
September 23, 2025 | 17.93 | 17.5 | 17.5 | 18.13 | 17.5 | 17,500 |
September 22, 2025 | 17.98 | 17.95 | 17.95 | 18.11 | 17.87 | 28,500 |
September 19, 2025 | 17.63 | 18.36 | 18.36 | 18.36 | 17.62 | 73,021 |
September 18, 2025 | 17.95 | 17.84 | 17.84 | 17.99 | 17.82 | 63,315 |
September 17, 2025 | 17.94 | 18.05 | 18.05 | 18.14 | 17.85 | 22,919 |
September 16, 2025 | 17.64 | 17.95 | 17.95 | 17.95 | 17.52 | 39,005 |
September 15, 2025 | 17.83 | 17.64 | 17.64 | 17.83 | 17.6 | 14,700 |
September 12, 2025 | 17.99 | 17.9 | 17.9 | 17.99 | 17.7 | 11,000 |
September 11, 2025 | 17.66 | 18 | 18 | 18 | 17.51 | 36,400 |
September 10, 2025 | 17.5 | 17.66 | 17.66 | 17.75 | 17.5 | 34,321 |
September 09, 2025 | 17.41 | 17.59 | 17.59 | 17.69 | 17.38 | 6,500 |
September 08, 2025 | 17.72 | 17.66 | 17.66 | 17.72 | 17.39 | 9,713 |
September 05, 2025 | 17.93 | 17.63 | 17.63 | 17.93 | 17.39 | 65,702 |
September 04, 2025 | 17.91 | 17.85 | 17.85 | 17.93 | 17.69 | 6,987 |
September 03, 2025 | 17.81 | 17.9 | 17.9 | 17.96 | 17.81 | 6,500 |
September 02, 2025 | 18.38 | 17.93 | 17.93 | 18.39 | 17.79 | 82,524 |
August 29, 2025 | 18.5 | 18.49 | 18.49 | 18.69 | 18.2 | 9,200 |
August 28, 2025 | 18.37 | 18.07 | 18.07 | 18.56 | 18.05 | 24,300 |
August 27, 2025 | 18.13 | 18.3 | 18.3 | 18.43 | 18.12 | 6,200 |
August 26, 2025 | 18.12 | 18.1 | 18.1 | 18.27 | 18.1 | 14,918 |
August 25, 2025 | 18.56 | 18.13 | 18.13 | 18.56 | 18.07 | 14,900 |
August 22, 2025 | 18.36 | 18.58 | 18.58 | 18.92 | 18.33 | 16,702 |
August 21, 2025 | 18.2 | 18.5 | 18.5 | 18.58 | 18.15 | 7,002 |
August 20, 2025 | 18.4 | 18.14 | 18.14 | 18.43 | 18.12 | 19,000 |
August 19, 2025 | 18.7 | 18.11 | 18.11 | 18.91 | 18.07 | 37,124 |
August 18, 2025 | 18.22 | 19.48 | 19.48 | 19.48 | 18.1 | 15,371 |
August 15, 2025 | 18.99 | 18.03 | 18.03 | 18.99 | 18.03 | 10,500 |
August 14, 2025 | 19.25 | 18.65 | 18.65 | 19.3 | 18.65 | 9,900 |
August 13, 2025 | 18.99 | 19.18 | 19.18 | 19.23 | 18.99 | 26,837 |
August 12, 2025 | 18.95 | 19 | 19 | 19 | 18.77 | 16,821 |
August 11, 2025 | 18.81 | 18.9 | 18.9 | 19 | 18.74 | 24,300 |
August 08, 2025 | 18.88 | 18.91 | 18.91 | 19 | 18.75 | 28,139 |
August 07, 2025 | 19.33 | 18.65 | 18.65 | 19.33 | 18.64 | 17,700 |
August 06, 2025 | 19.18 | 19.09 | 19.09 | 19.18 | 18.62 | 25,635 |
August 05, 2025 | 18.89 | 18.8 | 18.8 | 19.39 | 18.71 | 88,400 |
August 01, 2025 | 18.85 | 18.63 | 18.63 | 18.9 | 18.5 | 30,500 |
July 31, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.6 | 9,000 |
July 30, 2025 | 19.38 | 18.85 | 18.85 | 19.45 | 18.75 | 55,743 |
July 29, 2025 | 19.63 | 19.25 | 19.25 | 19.63 | 19.05 | 54,955 |
July 28, 2025 | 20 | 19.63 | 19.63 | 20.05 | 19.63 | 38,620 |
July 25, 2025 | 20.04 | 19.91 | 19.91 | 20.1 | 19.91 | 25,448 |
July 24, 2025 | 19.95 | 20 | 20 | 20.05 | 19.9 | 115,229 |
July 23, 2025 | 19.91 | 19.9 | 19.9 | 19.98 | 19.8 | 16,045 |