19.00
+0.1(+0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.96 | 19 | 19 | 19.06 | 18.89 | 20,600 |
September 05, 2025 | 18.75 | 18.9 | 18.9 | 18.99 | 18.75 | 16,700 |
September 04, 2025 | 18.6 | 18.62 | 18.62 | 18.62 | 18.58 | 8,215 |
September 03, 2025 | 18.46 | 18.54 | 18.54 | 18.54 | 18.46 | 7,013 |
September 02, 2025 | 18.3 | 18.41 | 18.41 | 18.5 | 18.3 | 33,748 |
August 29, 2025 | 18.55 | 18.34 | 18.34 | 18.55 | 18.27 | 52,048 |
August 28, 2025 | 18.53 | 18.47 | 18.47 | 18.53 | 18.45 | 10,727 |
August 27, 2025 | 18.45 | 18.48 | 18.48 | 18.52 | 18.37 | 23,500 |
August 26, 2025 | 18.48 | 18.43 | 18.43 | 18.5 | 18.39 | 17,800 |
August 25, 2025 | 18.52 | 18.43 | 18.43 | 18.53 | 18.43 | 12,300 |
August 22, 2025 | 18.35 | 18.52 | 18.52 | 18.54 | 18.33 | 17,300 |
August 21, 2025 | 18.34 | 18.32 | 18.32 | 18.35 | 18.28 | 9,100 |
August 20, 2025 | 18.3 | 18.31 | 18.31 | 18.4 | 18.28 | 9,900 |
August 19, 2025 | 18.16 | 18.27 | 18.27 | 18.29 | 18.16 | 23,400 |
August 18, 2025 | 18.1 | 18.16 | 18.16 | 18.18 | 18.09 | 19,600 |
August 15, 2025 | 18.16 | 18.1 | 18.1 | 18.19 | 18 | 33,025 |
August 14, 2025 | 18.25 | 18.16 | 18.16 | 18.26 | 18.16 | 15,322 |
August 13, 2025 | 18.06 | 18.27 | 18.27 | 18.27 | 18.04 | 26,200 |
August 12, 2025 | 18.02 | 18.03 | 18.03 | 18.1 | 18.01 | 14,031 |
August 11, 2025 | 17.94 | 18 | 18 | 18 | 17.94 | 7,329 |
August 08, 2025 | 17.85 | 17.92 | 17.92 | 17.94 | 17.82 | 20,500 |
August 07, 2025 | 18.02 | 17.84 | 17.84 | 18.13 | 17.84 | 35,600 |
August 06, 2025 | 18.07 | 17.96 | 17.96 | 18.17 | 17.96 | 14,100 |
August 05, 2025 | 18.08 | 18.08 | 18.08 | 18.18 | 18.08 | 33,600 |
August 04, 2025 | 17.99 | 18.13 | 18.13 | 18.19 | 17.99 | 15,830 |
August 01, 2025 | 17.92 | 17.97 | 17.97 | 18 | 17.91 | 20,200 |
July 31, 2025 | 17.76 | 18.04 | 18.04 | 18.06 | 17.76 | 76,000 |
July 30, 2025 | 17.84 | 17.78 | 17.78 | 17.92 | 17.77 | 28,600 |
July 29, 2025 | 17.81 | 17.84 | 17.84 | 17.88 | 17.77 | 15,635 |
July 28, 2025 | 17.88 | 17.76 | 17.76 | 17.88 | 17.76 | 19,839 |
July 25, 2025 | 17.82 | 17.89 | 17.89 | 17.89 | 17.77 | 12,842 |
July 24, 2025 | 17.76 | 17.77 | 17.77 | 17.77 | 17.72 | 25,600 |
July 23, 2025 | 17.8 | 17.72 | 17.72 | 17.8 | 17.66 | 43,932 |
July 22, 2025 | 17.7 | 17.77 | 17.77 | 17.8 | 17.7 | 17,900 |
July 21, 2025 | 17.8 | 17.76 | 17.76 | 17.89 | 17.72 | 19,433 |
July 18, 2025 | 17.8 | 17.78 | 17.78 | 17.86 | 17.75 | 8,600 |
July 17, 2025 | 17.65 | 17.77 | 17.77 | 17.79 | 17.65 | 12,721 |
July 16, 2025 | 17.68 | 17.65 | 17.65 | 17.72 | 17.62 | 15,300 |
July 15, 2025 | 17.88 | 17.7 | 17.7 | 17.88 | 17.7 | 20,140 |
July 14, 2025 | 17.96 | 17.82 | 17.82 | 18 | 17.8 | 11,449 |
July 11, 2025 | 17.99 | 17.94 | 17.94 | 18.05 | 17.86 | 8,526 |
July 10, 2025 | 17.88 | 18.05 | 18.05 | 18.05 | 17.87 | 13,908 |
July 09, 2025 | 17.74 | 17.88 | 17.88 | 17.88 | 17.74 | 9,500 |
July 08, 2025 | 17.72 | 17.74 | 17.74 | 17.74 | 17.59 | 8,800 |
July 07, 2025 | 17.75 | 17.72 | 17.72 | 17.82 | 17.65 | 28,500 |
July 03, 2025 | 17.67 | 17.71 | 17.71 | 17.75 | 17.67 | 11,700 |
July 02, 2025 | 17.46 | 17.65 | 17.65 | 17.73 | 17.41 | 43,700 |
July 01, 2025 | 17.24 | 17.46 | 17.46 | 17.47 | 17.24 | 22,543 |
June 30, 2025 | 17.26 | 17.24 | 17.24 | 17.32 | 17.21 | 108,546 |
June 27, 2025 | 17.31 | 17.26 | 17.26 | 17.45 | 17.26 | 54,100 |
June 26, 2025 | 17.25 | 17.31 | 17.31 | 17.4 | 17.25 | 17,245 |
June 25, 2025 | 17.23 | 17.2 | 17.2 | 17.29 | 17.16 | 26,822 |
June 24, 2025 | 17.23 | 17.21 | 17.21 | 17.36 | 17.18 | 37,224 |
June 23, 2025 | 17.15 | 17.19 | 17.19 | 17.23 | 17.1 | 259,222 |
June 20, 2025 | 17.05 | 17.13 | 17.13 | 17.23 | 17.05 | 24,600 |
June 18, 2025 | 17.11 | 17.09 | 17.09 | 17.13 | 17.05 | 33,017 |
June 17, 2025 | 17.09 | 17.04 | 17.04 | 17.1 | 17.01 | 23,324 |
June 16, 2025 | 17.11 | 17.06 | 17.06 | 17.2 | 17.02 | 46,508 |
June 13, 2025 | 17.2 | 17.09 | 17.09 | 17.2 | 17.03 | 30,700 |
June 12, 2025 | 17.48 | 17.43 | 17.14 | 17.52 | 17.38 | 20,635 |