19.00
+0.2(+1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.05 | 18.8 | 18.8 | 19.05 | 18.65 | 2,107 |
| August 14, 2025 | 18.97 | 18.8 | 18.43 | 18.97 | 18.8 | 533 |
| August 13, 2025 | 19.06 | 18.7 | 18.33 | 19.08 | 18.7 | 6,943 |
| August 12, 2025 | 19.24 | 19.16 | 18.79 | 19.24 | 19.16 | 3,897 |
| August 11, 2025 | 18.78 | 18.78 | 18.41 | 18.78 | 18.78 | 311 |
| August 08, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 265 |
| August 07, 2025 | 18.75 | 18.78 | 18.78 | 18.78 | 18.66 | 5,112 |
| August 06, 2025 | 18.74 | 18.78 | 18.78 | 18.78 | 18.7 | 2,025 |
| August 05, 2025 | 18.82 | 18.64 | 18.64 | 18.82 | 18.64 | 863 |
| August 04, 2025 | 18.5 | 18.83 | 18.83 | 19 | 18.5 | 9,846 |
| August 01, 2025 | 18.6 | 18.59 | 18.59 | 18.63 | 18.57 | 3,336 |
| July 31, 2025 | 18.65 | 18.46 | 18.46 | 18.69 | 18.46 | 3,685 |
| July 30, 2025 | 18.71 | 18.69 | 18.69 | 18.71 | 18.59 | 3,783 |
| July 29, 2025 | 18.67 | 18.62 | 18.62 | 18.82 | 18.56 | 7,380 |
| July 28, 2025 | 18.75 | 18.68 | 18.68 | 18.75 | 18.68 | 1,128 |
| July 25, 2025 | 18.96 | 18.56 | 18.56 | 18.96 | 18.56 | 11,750 |
| July 24, 2025 | 18.4 | 18.86 | 18.86 | 19 | 18.29 | 12,356 |
| July 23, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 3 |
| July 22, 2025 | 17.95 | 18.4 | 18.4 | 18.5 | 17.8 | 15,511 |
| July 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 277 |
| July 18, 2025 | 17.81 | 17.87 | 17.87 | 17.89 | 17.75 | 1,515 |
| July 17, 2025 | 17.61 | 17.9 | 17.9 | 17.9 | 17.56 | 3,865 |
| July 16, 2025 | 17.75 | 17.71 | 17.71 | 17.82 | 17.58 | 21,505 |
| July 15, 2025 | 17.6 | 17.74 | 17.74 | 17.74 | 17.59 | 7,766 |
| July 14, 2025 | 17.6 | 17.63 | 17.63 | 17.63 | 17.43 | 7,368 |
| July 11, 2025 | 17.75 | 17.51 | 17.51 | 17.8 | 17.4 | 32,528 |
| July 10, 2025 | 17.81 | 17.8 | 17.8 | 18 | 17.6 | 9,424 |
| July 09, 2025 | 17.7 | 17.75 | 17.75 | 17.99 | 17.7 | 2,584 |
| July 08, 2025 | 17.5 | 17.74 | 17.74 | 17.82 | 17.43 | 6,241 |
| July 07, 2025 | 17.41 | 17.38 | 17.38 | 17.65 | 17.32 | 11,472 |
| July 03, 2025 | 17.56 | 17.74 | 17.74 | 17.84 | 17.56 | 4,066 |
| July 02, 2025 | 17.5 | 17.85 | 17.85 | 17.85 | 17.5 | 4,032 |
| July 01, 2025 | 17.56 | 17.82 | 17.82 | 17.88 | 17.56 | 2,838 |
| June 30, 2025 | 17.7 | 17.76 | 17.76 | 17.9 | 17.63 | 2,783 |
| June 27, 2025 | 17.95 | 17.82 | 17.82 | 17.95 | 17.54 | 1,950 |
| June 26, 2025 | 17.72 | 17.86 | 17.86 | 17.95 | 17.69 | 2,800 |
| June 25, 2025 | 17.92 | 17.79 | 17.79 | 18 | 17.69 | 4,388 |
| June 24, 2025 | 17.97 | 18.14 | 18.14 | 18.14 | 17.7 | 10,084 |
| June 23, 2025 | 17.9 | 18.36 | 18.36 | 18.36 | 17.42 | 13,815 |
| June 20, 2025 | 17.85 | 17.96 | 17.96 | 18.15 | 17.75 | 12,459 |
| June 18, 2025 | 18.05 | 18.11 | 18.11 | 18.14 | 17.95 | 3,986 |
| June 17, 2025 | 18.03 | 18.3 | 18.3 | 18.3 | 17.71 | 1,416 |
| June 16, 2025 | 17.93 | 18.15 | 18.15 | 18.15 | 17.77 | 3,181 |
| June 13, 2025 | 17.92 | 17.85 | 17.85 | 17.92 | 17.73 | 3,087 |
| June 12, 2025 | 17.85 | 18.14 | 18.14 | 18.14 | 17.5 | 3,418 |
| June 11, 2025 | 18.25 | 17.97 | 17.97 | 18.25 | 17.68 | 1,402 |
| June 10, 2025 | 17.95 | 17.65 | 17.65 | 18.39 | 17.62 | 14,462 |
| June 09, 2025 | 18.25 | 17.95 | 17.95 | 18.25 | 17.73 | 9,385 |
| June 06, 2025 | 17.97 | 18.15 | 18.15 | 18.15 | 17.71 | 1,570 |
| June 05, 2025 | 18.15 | 17.95 | 17.95 | 18.15 | 17.88 | 1,725 |
| June 04, 2025 | 17.83 | 18.12 | 18.12 | 18.12 | 17.83 | 2,182 |
| June 03, 2025 | 17.66 | 17.84 | 17.84 | 17.89 | 17.6 | 1,988 |
| June 02, 2025 | 18.01 | 17.6 | 17.6 | 18.02 | 17.6 | 15,241 |
| May 30, 2025 | 18.84 | 17.86 | 17.86 | 18.84 | 17.66 | 26,111 |
| May 29, 2025 | 18.21 | 18.92 | 18.92 | 19.23 | 18.21 | 1,188 |
| May 28, 2025 | 19.4 | 19.03 | 19.03 | 19.4 | 18.8 | 3,198 |
| May 27, 2025 | 19.15 | 19.35 | 19.35 | 19.4 | 18.96 | 4,833 |
| May 23, 2025 | 18.92 | 18.97 | 18.97 | 19.06 | 18.89 | 4,753 |
| May 22, 2025 | 19.58 | 19.1 | 19.1 | 19.58 | 18.84 | 2,505 |
| May 21, 2025 | 18.87 | 19.19 | 19.19 | 19.68 | 18.73 | 14,093 |