15.71
-0.445(-2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 16.25 | 15.71 | 15.71 | 17.39 | 15.52 | 612 |
| July 01, 2025 | 16.13 | 16.15 | 16.15 | 16.74 | 16.06 | 66,799 |
| June 30, 2025 | 16 | 16.14 | 16.14 | 17.1 | 15.8 | 50,447 |
| June 27, 2025 | 16.82 | 15.9 | 15.9 | 17.69 | 15.9 | 54,400 |
| June 26, 2025 | 15.51 | 16.9 | 16.9 | 18.89 | 15.51 | 109,252 |
| June 25, 2025 | 16 | 18 | 18 | 21.4 | 15.49 | 126,203 |
| June 24, 2025 | 16.97 | 15.07 | 15.07 | 16.99 | 14.7 | 29,560 |
| June 23, 2025 | 15 | 15.3 | 15.3 | 20.99 | 14.33 | 38,160 |
| June 20, 2025 | 15.86 | 15 | 15 | 15.99 | 14.89 | 15,553 |
| June 18, 2025 | 11.06 | 14.62 | 14.62 | 15.81 | 11.06 | 97,590 |
| June 17, 2025 | 15.96 | 13.27 | 13.27 | 15.96 | 12.92 | 18,000 |
| June 16, 2025 | 19.32 | 15.8 | 15.8 | 19.32 | 14.91 | 21,600 |
| June 13, 2025 | 16.72 | 15.7 | 15.7 | 17 | 15.3 | 10,694 |
| June 12, 2025 | 16.1 | 16.6 | 16.6 | 17.25 | 15.35 | 18,873 |
| June 11, 2025 | 17.91 | 16.6 | 16.6 | 17.91 | 16 | 17,915 |
| June 10, 2025 | 17.16 | 17.04 | 17.04 | 17.5 | 15.15 | 18,711 |
| June 09, 2025 | 17.93 | 17.66 | 17.66 | 18.4 | 17.22 | 29,949 |
| June 06, 2025 | 20.85 | 19.38 | 19.38 | 21.18 | 17.74 | 587,055 |
| June 05, 2025 | 20 | 19.86 | 19.86 | 20.79 | 19.86 | 275,067 |
| June 04, 2025 | 20.6 | 21 | 21 | 21.74 | 20.05 | 3,079 |
| June 03, 2025 | 20.12 | 20.9 | 20.9 | 21.3 | 20.03 | 2,449 |
| June 02, 2025 | 20.8 | 20.2 | 20.2 | 21.96 | 19.55 | 4,529 |
| May 30, 2025 | 21.25 | 20.99 | 20.99 | 22.3 | 20.31 | 5,873 |
| May 29, 2025 | 21.9 | 21.32 | 21.32 | 21.9 | 19.68 | 4,051 |
| May 28, 2025 | 22.5 | 21.82 | 21.82 | 23.26 | 20.39 | 7,932 |
| May 27, 2025 | 24 | 22.88 | 22.88 | 25 | 21.76 | 5,374 |
| May 23, 2025 | 23.8 | 24.42 | 24.42 | 24.74 | 23.51 | 1,244 |
| May 22, 2025 | 24.78 | 24.8 | 24.8 | 25.14 | 24.38 | 1,005 |
| May 21, 2025 | 26 | 24.82 | 24.82 | 26.95 | 24.76 | 1,696 |
| May 20, 2025 | 26.8 | 26.17 | 26.17 | 27.5 | 24.91 | 3,203 |
| May 19, 2025 | 23.3 | 25.98 | 25.98 | 26 | 23.3 | 1,360 |
| May 16, 2025 | 25.31 | 24.7 | 24.7 | 26.7 | 24.7 | 1,737 |
| May 15, 2025 | 23.18 | 24.98 | 24.98 | 24.99 | 23.18 | 7,712 |
| May 14, 2025 | 26.5 | 23.9 | 23.9 | 26.5 | 23.21 | 5,700 |
| May 13, 2025 | 26.14 | 25.29 | 25.29 | 26.14 | 24.76 | 2,844 |
| May 12, 2025 | 24.7 | 25.68 | 25.68 | 26.35 | 24.13 | 4,552 |
| May 09, 2025 | 25.07 | 24.02 | 24.02 | 25.57 | 23.77 | 1,437 |
| May 08, 2025 | 25 | 24.25 | 24.25 | 25.75 | 23.4 | 2,184 |
| May 07, 2025 | 24.9 | 24.16 | 24.16 | 24.9 | 24 | 850 |
| May 06, 2025 | 27.47 | 24.11 | 24.11 | 27.97 | 23.5 | 5,758 |
| May 05, 2025 | 27.3 | 27.47 | 27.47 | 28.77 | 26.55 | 2,109 |
| May 02, 2025 | 25.49 | 26.16 | 26.16 | 27.8 | 25.49 | 3,947 |
| May 01, 2025 | 25 | 26.28 | 26.28 | 26.64 | 23.8 | 2,206 |
| April 30, 2025 | 24.35 | 25.15 | 25.15 | 26.52 | 23.51 | 3,642 |
| April 29, 2025 | 25.67 | 23.62 | 23.62 | 26.13 | 22.75 | 6,801 |
| April 28, 2025 | 25.93 | 26.05 | 26.05 | 27.11 | 25.65 | 1,598 |
| April 25, 2025 | 25 | 26.1 | 26.1 | 27.5 | 24.82 | 6,583 |
| April 24, 2025 | 24.84 | 25.07 | 25.07 | 26.42 | 24.11 | 10,597 |
| April 23, 2025 | 27 | 23.87 | 23.87 | 27.43 | 23.49 | 35,482 |
| April 22, 2025 | 22.08 | 22.65 | 22.65 | 23 | 22.08 | 678 |
| April 21, 2025 | 22.27 | 22 | 22 | 22.3 | 21.08 | 870 |