15.95
+0.1599(+1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 16.31 | 15.79 | 15.79 | 16.4 | 15.28 | 24.14M |
July 28, 2025 | 17.84 | 16.58 | 16.58 | 17.84 | 16.34 | 24.46M |
July 25, 2025 | 18.02 | 17.72 | 17.72 | 18.05 | 17.37 | 20.28M |
July 24, 2025 | 19.24 | 18.14 | 18.14 | 19.36 | 17.93 | 40.14M |
July 23, 2025 | 18.49 | 18.99 | 18.99 | 19.02 | 17.92 | 33.78M |
July 22, 2025 | 18.98 | 18.59 | 18.59 | 18.98 | 17.49 | 38.77M |
July 21, 2025 | 18.47 | 18.15 | 18.15 | 21.54 | 18.09 | 70.4M |
July 18, 2025 | 18.47 | 17.94 | 17.94 | 18.86 | 17.27 | 27.18M |
July 17, 2025 | 17.35 | 18.05 | 18.05 | 18.36 | 16.95 | 25.37M |
July 16, 2025 | 17.14 | 17.31 | 17.31 | 17.82 | 16.8 | 20.17M |
July 15, 2025 | 17.33 | 16.88 | 16.88 | 17.39 | 16.32 | 20.62M |
July 14, 2025 | 16.75 | 17.28 | 17.28 | 18.64 | 16.72 | 42.18M |
July 11, 2025 | 17.61 | 16.23 | 16.23 | 17.92 | 16.22 | 23.51M |
July 10, 2025 | 16.87 | 17.03 | 17.03 | 17.67 | 16.59 | 22.7M |
July 09, 2025 | 17.37 | 16.96 | 16.96 | 17.38 | 16.56 | 24.79M |
July 08, 2025 | 17.46 | 16.89 | 16.89 | 18.3 | 16.81 | 28.54M |
July 07, 2025 | 16.34 | 16.95 | 16.95 | 17.9 | 15.18 | 50.89M |
July 03, 2025 | 15.97 | 16.82 | 16.82 | 18.54 | 15.79 | 42.79M |
July 02, 2025 | 15.3 | 15.66 | 15.66 | 15.9 | 14.61 | 33.73M |
July 01, 2025 | 14 | 15.23 | 15.23 | 16.23 | 13.99 | 41.76M |
June 30, 2025 | 14.53 | 14.57 | 14.57 | 15.14 | 14.14 | 33.22M |
June 27, 2025 | 13.39 | 14 | 14 | 14.29 | 13.09 | 37.87M |
June 26, 2025 | 11.89 | 13.11 | 13.11 | 13.29 | 11.6 | 33.87M |
June 25, 2025 | 11.98 | 11.87 | 11.87 | 12.24 | 11.75 | 26.05M |
June 24, 2025 | 11.07 | 11.54 | 11.54 | 11.62 | 10.92 | 31.95M |
June 23, 2025 | 10.72 | 10.66 | 10.66 | 10.82 | 9.82 | 27.11M |
June 20, 2025 | 10.25 | 10.47 | 10.47 | 10.9 | 10.19 | 31.97M |
June 18, 2025 | 9.71 | 9.8 | 9.8 | 10.1 | 9.63 | 12.11M |
June 17, 2025 | 10.32 | 9.77 | 9.77 | 10.33 | 9.52 | 15.61M |
June 16, 2025 | 10.1 | 10.4 | 10.4 | 10.41 | 9.9 | 14.68M |
June 13, 2025 | 9.85 | 9.83 | 9.83 | 10.39 | 9.7 | 14.36M |
June 12, 2025 | 10 | 10.17 | 10.17 | 10.5 | 9.9 | 13.93M |
June 11, 2025 | 10.02 | 10.3 | 10.3 | 10.49 | 9.92 | 28.74M |
June 10, 2025 | 10.57 | 10.49 | 10.49 | 10.6 | 10.21 | 12.85M |
June 09, 2025 | 10.28 | 10.34 | 10.34 | 10.4 | 9.87 | 19.35M |
June 06, 2025 | 9.17 | 9.75 | 9.75 | 10 | 9.08 | 26.5M |
June 05, 2025 | 9.7 | 8.95 | 8.95 | 9.71 | 8.82 | 13.81M |
June 04, 2025 | 8.82 | 9.43 | 9.43 | 9.54 | 8.7 | 13.65M |
June 03, 2025 | 8.85 | 8.89 | 8.89 | 8.95 | 8.61 | 13.8M |
June 02, 2025 | 8.36 | 8.73 | 8.73 | 8.78 | 8.32 | 10.11M |
May 30, 2025 | 8.37 | 8.39 | 8.39 | 8.56 | 8.28 | 11.74M |
May 29, 2025 | 9.04 | 8.6 | 8.6 | 9.05 | 8.56 | 9.48M |
May 28, 2025 | 9.22 | 8.86 | 8.86 | 9.22 | 8.72 | 10.76M |
May 27, 2025 | 9.43 | 9.24 | 9.24 | 9.43 | 8.87 | 18.9M |
May 23, 2025 | 8.95 | 9.12 | 9.12 | 9.22 | 8.78 | 14.79M |
May 22, 2025 | 9.35 | 9.28 | 9.28 | 9.67 | 9.19 | 21.38M |
May 21, 2025 | 8.48 | 8.89 | 8.89 | 9.13 | 8.33 | 20.71M |
May 20, 2025 | 8.58 | 8.61 | 8.61 | 8.65 | 8.27 | 13.34M |
May 19, 2025 | 8.19 | 8.54 | 8.54 | 8.72 | 8.11 | 15.93M |
May 16, 2025 | 7.87 | 8.41 | 8.41 | 8.62 | 7.85 | 24.88M |
May 15, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.35 | 20.13M |
May 14, 2025 | 8.23 | 7.97 | 7.97 | 8.24 | 7.91 | 20.14M |
May 13, 2025 | 7.81 | 8.12 | 8.12 | 8.22 | 7.53 | 23.8M |
May 12, 2025 | 7.45 | 7.51 | 7.51 | 7.76 | 7.29 | 20.83M |
May 09, 2025 | 6.96 | 7.04 | 7.04 | 7.25 | 6.77 | 18.59M |
May 08, 2025 | 6.87 | 6.89 | 6.89 | 7.09 | 6.76 | 16.73M |
May 07, 2025 | 6.54 | 6.57 | 6.57 | 6.64 | 6.36 | 8.2M |
May 06, 2025 | 6.06 | 6.5 | 6.5 | 6.53 | 6.01 | 8.95M |
May 05, 2025 | 6.3 | 6.19 | 6.19 | 6.37 | 6.13 | 8.13M |
May 02, 2025 | 6.44 | 6.53 | 6.53 | 6.63 | 6.37 | 18.45M |