17.31
+0.1(+0.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.41 | 17.31 | 17.31 | 17.49 | 16.86 | 27,700 |
September 25, 2025 | 18.27 | 17.21 | 17.21 | 18.27 | 16.1 | 97,600 |
September 24, 2025 | 18.35 | 18.2 | 18.2 | 18.55 | 17.52 | 77,900 |
September 23, 2025 | 18.9 | 18.12 | 18.12 | 19.68 | 18.08 | 94,849 |
September 22, 2025 | 18.92 | 18.98 | 18.98 | 19.42 | 18.5 | 102,647 |
September 19, 2025 | 20.6 | 19.56 | 19.56 | 21 | 19.09 | 74,672 |
September 18, 2025 | 20.99 | 20.32 | 20.32 | 21.18 | 19.9 | 74,100 |
September 17, 2025 | 20.9 | 20.96 | 20.96 | 21.74 | 19.74 | 105,709 |
September 16, 2025 | 22 | 20.22 | 20.22 | 22 | 18.37 | 167,546 |
September 15, 2025 | 19.7 | 23.07 | 23.07 | 23.07 | 19.7 | 134,484 |
September 12, 2025 | 19.29 | 19.42 | 19.42 | 19.9 | 17.1 | 159,875 |
September 11, 2025 | 21.8 | 19.93 | 19.93 | 21.93 | 19.08 | 151,564 |
September 10, 2025 | 24.15 | 21.32 | 21.32 | 24.15 | 20.73 | 146,953 |
September 09, 2025 | 23.95 | 23.12 | 23.12 | 24.15 | 22.8 | 118,666 |
September 08, 2025 | 21.95 | 22.63 | 22.63 | 24.34 | 21.28 | 155,592 |
September 05, 2025 | 19.46 | 21.09 | 21.09 | 21.09 | 19 | 71,515 |
September 04, 2025 | 20.01 | 19.28 | 19.28 | 20.15 | 18.75 | 69,109 |
September 03, 2025 | 18.95 | 19.92 | 19.92 | 20.39 | 18.5 | 150,425 |
September 02, 2025 | 14.61 | 18.88 | 18.88 | 19.89 | 14.61 | 364,841 |
August 29, 2025 | 13.72 | 15 | 15 | 15 | 13.36 | 57,500 |
August 28, 2025 | 13.77 | 13.64 | 13.64 | 14.02 | 13.25 | 41,300 |
August 27, 2025 | 14.82 | 13.81 | 13.81 | 14.82 | 13.7 | 22,200 |
August 26, 2025 | 16.27 | 14.67 | 14.67 | 16.27 | 14.52 | 33,510 |
August 25, 2025 | 15.85 | 15.64 | 15.64 | 16.22 | 15 | 34,144 |
August 22, 2025 | 15.55 | 14.58 | 14.58 | 15.86 | 14.24 | 31,242 |
August 21, 2025 | 15.37 | 15.4 | 15.4 | 15.86 | 15.09 | 31,910 |
August 20, 2025 | 14.49 | 15.3 | 15.3 | 15.87 | 13.95 | 51,710 |
August 19, 2025 | 14.32 | 14.37 | 14.37 | 14.47 | 13.88 | 27,683 |
August 18, 2025 | 14.23 | 14.03 | 14.03 | 14.23 | 13.77 | 24,330 |
August 15, 2025 | 13.18 | 14.05 | 14.05 | 14.55 | 13.12 | 49,400 |
August 14, 2025 | 12.57 | 13.16 | 13.16 | 13.65 | 12.52 | 99,515 |
August 13, 2025 | 11.75 | 12.79 | 12.79 | 12.99 | 11.2 | 50,181 |
August 12, 2025 | 13.39 | 12.61 | 12.61 | 13.49 | 12.23 | 39,400 |
August 11, 2025 | 13.14 | 13.24 | 13.24 | 13.63 | 12.7 | 18,945 |
August 08, 2025 | 12.77 | 13.28 | 13.28 | 13.33 | 12.47 | 9,600 |
August 07, 2025 | 12.67 | 12.93 | 12.93 | 13.04 | 12.62 | 14,101 |
August 06, 2025 | 12.62 | 12.68 | 12.68 | 13.5 | 12.62 | 7,400 |
August 05, 2025 | 13.15 | 12.88 | 12.88 | 13.15 | 12.56 | 7,500 |
August 04, 2025 | 14 | 12.74 | 12.74 | 14.02 | 12.29 | 34,200 |
August 01, 2025 | 11.94 | 11.85 | 11.85 | 11.97 | 11.55 | 2,395 |
July 31, 2025 | 12.61 | 11.77 | 11.77 | 12.61 | 11.7 | 16,342 |
July 30, 2025 | 12.83 | 12.62 | 12.62 | 13 | 12.38 | 22,024 |
July 29, 2025 | 12.88 | 12.69 | 12.69 | 12.88 | 12.36 | 16,800 |
July 28, 2025 | 12.92 | 13.02 | 13.02 | 13.02 | 11.47 | 35,215 |
July 25, 2025 | 12.94 | 12.88 | 12.88 | 13 | 11.71 | 44,099 |
July 24, 2025 | 11.8 | 12.48 | 12.48 | 13 | 11.41 | 28,041 |
July 23, 2025 | 11.28 | 12.49 | 12.49 | 12.52 | 10.13 | 27,900 |
July 22, 2025 | 10.25 | 11.11 | 11.11 | 11.23 | 10.16 | 28,683 |
July 21, 2025 | 9.5 | 10 | 10 | 10.44 | 9.47 | 23,321 |
July 18, 2025 | 9.68 | 9.38 | 9.38 | 10.01 | 9.38 | 8,506 |
July 17, 2025 | 9.49 | 9.41 | 9.41 | 9.5 | 9.29 | 7,100 |
July 16, 2025 | 9.43 | 9.43 | 9.43 | 9.67 | 9.34 | 34,100 |
July 15, 2025 | 9.77 | 9.16 | 9.16 | 10.47 | 9.09 | 23,000 |
July 14, 2025 | 9.69 | 9.69 | 9.69 | 10.59 | 9.49 | 19,327 |
July 11, 2025 | 8.45 | 9.89 | 9.89 | 9.89 | 8.27 | 40,900 |
July 10, 2025 | 8.51 | 8.11 | 8.11 | 8.59 | 8.11 | 41,183 |
July 09, 2025 | 8.02 | 8.2 | 8.2 | 8.36 | 8.01 | 2,600 |
July 08, 2025 | 7.85 | 7.89 | 7.89 | 8.31 | 7.85 | 23,000 |
July 07, 2025 | 7.83 | 8.07 | 8.07 | 8.19 | 7.45 | 35,403 |
July 03, 2025 | 7.75 | 7.91 | 7.91 | 8.3 | 7.75 | 16,613 |