17.42
-0.58(-3.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.48 | 17.42 | 17.42 | 17.66 | 16.48 | 1,817 |
September 04, 2025 | 17.31 | 18 | 18 | 18.76 | 17.26 | 4,421 |
September 03, 2025 | 16.64 | 16.61 | 16.61 | 16.64 | 16.61 | 918 |
September 02, 2025 | 17 | 16.42 | 16.42 | 17 | 16.42 | 822 |
August 29, 2025 | 15.9 | 16.61 | 16.61 | 16.78 | 15.9 | 9,105 |
August 28, 2025 | 14.16 | 15.08 | 15.08 | 15.08 | 14.02 | 3,337 |
August 27, 2025 | 14.5 | 14.6 | 14.6 | 14.65 | 13.52 | 7,000 |
August 26, 2025 | 13.31 | 14.01 | 14.01 | 14.01 | 13.31 | 3,428 |
August 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2,100 |
August 22, 2025 | 13.1 | 13.88 | 13.88 | 13.88 | 13.02 | 4,244 |
August 21, 2025 | 14.4 | 13.28 | 13.28 | 14.42 | 13.28 | 3,100 |
August 20, 2025 | 12.47 | 14.3 | 14.3 | 14.3 | 12.47 | 4,300 |
August 19, 2025 | 12.25 | 12.38 | 12.38 | 12.79 | 12.25 | 2,300 |
August 18, 2025 | 12.27 | 12.27 | 12.27 | 12.48 | 12.27 | 3,115 |
August 15, 2025 | 11.25 | 12.52 | 12.52 | 13.57 | 11.25 | 5,200 |
August 14, 2025 | 12.5 | 12.5 | 12.5 | 12.54 | 12.5 | 516 |
August 13, 2025 | 12.1 | 13.25 | 13.25 | 13.25 | 12.1 | 7 |
August 12, 2025 | 11.8 | 12.73 | 12.73 | 12.88 | 11.51 | 11,300 |
August 11, 2025 | 12.48 | 11.57 | 11.57 | 12.9 | 11.56 | 8,200 |
August 08, 2025 | 11 | 12.48 | 12.48 | 12.48 | 11 | 4,939 |
August 07, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2,100 |
August 06, 2025 | 11.01 | 11.12 | 11.12 | 11.12 | 11.01 | 1,005 |
August 05, 2025 | 10.9 | 11.79 | 11.79 | 12.38 | 10.9 | 4,934 |
August 04, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 2,244 |
August 01, 2025 | 11.7 | 11.06 | 11.06 | 11.89 | 11.02 | 2,400 |
July 31, 2025 | 10.61 | 11.75 | 11.75 | 11.78 | 10.61 | 4,730 |
July 30, 2025 | 10.8 | 10.7 | 10.7 | 11.01 | 10.67 | 8,400 |
July 29, 2025 | 11.15 | 10.03 | 10.03 | 11.15 | 9.57 | 10,500 |
July 28, 2025 | 11.41 | 10.76 | 10.76 | 11.41 | 10.76 | 700 |
July 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 24 |
July 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 61 |
July 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 608 |
July 22, 2025 | 12.04 | 11.18 | 11.18 | 12.04 | 11.18 | 2,148 |
July 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 400 |
July 18, 2025 | 11.84 | 11.24 | 11.24 | 11.84 | 11.24 | 1,612 |
July 17, 2025 | 11.98 | 10.9 | 10.9 | 12.95 | 10.81 | 7,715 |
July 16, 2025 | 14 | 11.1 | 11.1 | 14 | 11.1 | 6,712 |
July 15, 2025 | 12.78 | 13.04 | 13.04 | 13.34 | 12.78 | 2,800 |
July 14, 2025 | 12 | 13.1 | 13.1 | 14 | 12 | 9,136 |
July 11, 2025 | 12 | 11.96 | 11.96 | 12 | 11.96 | 507 |
July 10, 2025 | 12.42 | 11.77 | 11.77 | 13.27 | 11.77 | 4,003 |
July 09, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 168 |
July 08, 2025 | 12.09 | 12.25 | 12.25 | 12.25 | 12.09 | 508 |
July 07, 2025 | 11.87 | 12.27 | 12.27 | 12.27 | 11.87 | 721 |
July 03, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 130 |
July 02, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,827 |
July 01, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,827 |
June 30, 2025 | 12.15 | 11.55 | 11.55 | 12.24 | 11.35 | 1,827 |
June 27, 2025 | 13.78 | 13.05 | 13.05 | 15.71 | 12.42 | 52,048 |
June 26, 2025 | 15.12 | 13.4 | 13.4 | 15.96 | 12.88 | 54,400 |
June 25, 2025 | 12.56 | 15.12 | 15.12 | 15.37 | 12.56 | 7,512 |
June 24, 2025 | 11.95 | 12.94 | 12.94 | 13.67 | 11.75 | 9,431 |
June 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 5 |
June 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,200 |
June 18, 2025 | 11.85 | 11.7 | 11.7 | 11.9 | 11.58 | 23 |
June 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 23 |
June 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 321 |
June 13, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 |
June 12, 2025 | 11.51 | 11.3 | 11.3 | 11.85 | 11.3 | 1,900 |
June 11, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 347 |