21.13
+0.5199(+2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.8 | 21.13 | 21.13 | 21.4 | 20.59 | 6,398 |
September 04, 2025 | 20.49 | 20.61 | 20.61 | 20.7 | 20.49 | 2,824 |
September 03, 2025 | 20.38 | 20.61 | 20.61 | 20.82 | 20.25 | 11,991 |
September 02, 2025 | 20.22 | 20.17 | 20.17 | 20.42 | 20.11 | 6,724 |
August 29, 2025 | 20.92 | 20.36 | 20.36 | 21.39 | 20.1 | 9,504 |
August 28, 2025 | 20.74 | 20.79 | 20.79 | 20.8 | 20.71 | 2,867 |
August 27, 2025 | 20.12 | 20.59 | 20.59 | 20.64 | 20.05 | 13,534 |
August 26, 2025 | 20.11 | 20.12 | 20.12 | 20.21 | 20.09 | 1,722 |
August 25, 2025 | 20.45 | 20.06 | 20.06 | 20.45 | 19.34 | 12,413 |
August 22, 2025 | 20.4 | 20.54 | 20.54 | 20.66 | 20.36 | 7,462 |
August 21, 2025 | 19.89 | 20.27 | 20.27 | 20.43 | 19.87 | 5,826 |
August 20, 2025 | 19.84 | 19.85 | 19.85 | 19.86 | 19.82 | 2,554 |
August 19, 2025 | 19.72 | 19.78 | 19.78 | 19.89 | 19.72 | 12,260 |
August 18, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 84 |
August 15, 2025 | 19.26 | 19.5 | 19.5 | 19.55 | 19.26 | 5,432 |
August 14, 2025 | 19.73 | 19.63 | 19.24 | 19.73 | 19.63 | 1,865 |
August 13, 2025 | 19.69 | 19.73 | 19.34 | 19.73 | 19.69 | 3,682 |
August 12, 2025 | 19.35 | 19.51 | 19.12 | 19.67 | 19.28 | 4,046 |
August 11, 2025 | 19.24 | 19.3 | 18.91 | 19.36 | 19.24 | 6,066 |
August 08, 2025 | 19.15 | 19.2 | 18.82 | 19.24 | 19.15 | 1,540 |
August 07, 2025 | 18.72 | 19.13 | 18.75 | 19.13 | 18.72 | 2,235 |
August 06, 2025 | 18.89 | 18.7 | 18.33 | 18.89 | 18.7 | 4,668 |
August 05, 2025 | 19 | 18.89 | 18.51 | 19 | 18.71 | 5,800 |
August 04, 2025 | 18.85 | 19 | 18.62 | 19 | 18.7 | 5,017 |
August 01, 2025 | 18.76 | 18.85 | 18.47 | 18.85 | 18.68 | 1,668 |
July 31, 2025 | 18.9 | 18.64 | 18.27 | 18.93 | 18.64 | 13,152 |
July 30, 2025 | 18.8 | 18.75 | 18.38 | 18.8 | 18.65 | 3,611 |
July 29, 2025 | 18.77 | 18.85 | 18.47 | 18.9 | 18.73 | 11,126 |
July 28, 2025 | 18.82 | 18.85 | 18.85 | 18.85 | 18.82 | 1,005 |
July 25, 2025 | 19.21 | 18.79 | 18.79 | 19.21 | 18.79 | 4,601 |
July 24, 2025 | 18.68 | 19.12 | 19.12 | 19.12 | 18.68 | 8,104 |
July 23, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 164 |
July 22, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.7 | 805 |
July 21, 2025 | 18.76 | 18.74 | 18.74 | 18.76 | 18.74 | 383 |
July 18, 2025 | 18.79 | 18.78 | 18.78 | 18.9 | 18.72 | 3,417 |
July 17, 2025 | 18.56 | 18.82 | 18.82 | 18.85 | 18.56 | 2,681 |
July 16, 2025 | 18.3 | 18.48 | 18.48 | 18.48 | 18.3 | 7,682 |
July 15, 2025 | 18.28 | 18.38 | 18.38 | 18.38 | 18.25 | 3,012 |
July 14, 2025 | 18.21 | 18.18 | 18.18 | 18.22 | 18.17 | 2,900 |
July 11, 2025 | 18.11 | 18.1 | 18.1 | 18.21 | 18.1 | 6,385 |
July 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 713 |
July 09, 2025 | 18.35 | 18.21 | 18.21 | 18.4 | 18.21 | 6,698 |
July 08, 2025 | 18.1 | 18.24 | 18.24 | 18.37 | 18.1 | 6,939 |
July 07, 2025 | 18.05 | 18.02 | 18.02 | 18.07 | 17.91 | 3,869 |
July 03, 2025 | 18.15 | 17.98 | 17.98 | 18.15 | 17.92 | 4,831 |
July 02, 2025 | 18.05 | 18.2 | 18.2 | 18.2 | 17.76 | 5,241 |
July 01, 2025 | 17.87 | 18.11 | 18.11 | 18.11 | 17.7 | 6,436 |
June 30, 2025 | 18.14 | 17.64 | 17.64 | 18.2 | 17.64 | 25,158 |
June 27, 2025 | 18.17 | 18.14 | 18.14 | 18.22 | 18.07 | 1,968 |
June 26, 2025 | 18.1 | 18.17 | 18.17 | 18.17 | 18.1 | 825 |
June 25, 2025 | 18.22 | 18.08 | 18.08 | 18.22 | 18.05 | 1,464 |
June 24, 2025 | 18.1 | 18.29 | 18.29 | 18.48 | 18.08 | 1,837 |
June 23, 2025 | 18.02 | 18.03 | 18.03 | 18.11 | 18.02 | 3,418 |
June 20, 2025 | 18.1 | 18.13 | 18.13 | 18.3 | 18.08 | 3,811 |
June 18, 2025 | 18.16 | 18.14 | 18.14 | 18.16 | 18.02 | 3,530 |
June 17, 2025 | 18.07 | 18.29 | 18.29 | 18.29 | 18.07 | 2,567 |
June 16, 2025 | 18.13 | 18.18 | 18.18 | 18.18 | 17.99 | 4,091 |
June 13, 2025 | 18.05 | 17.97 | 17.97 | 18.06 | 17.9 | 6,798 |
June 12, 2025 | 18.2 | 18.19 | 18.19 | 18.3 | 18.03 | 13,260 |
June 11, 2025 | 18.28 | 18.35 | 18.35 | 18.35 | 18.28 | 3,246 |