18.29
+0.096(+0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.18 | 18.19 | 18.19 | 18.19 | 18.18 | 800 |
September 04, 2025 | 17.74 | 17.54 | 17.54 | 17.74 | 17.48 | 9,680 |
September 03, 2025 | 18.88 | 18.76 | 18.76 | 18.88 | 18.76 | 417 |
September 02, 2025 | 19.49 | 19.04 | 19.04 | 19.49 | 19.04 | 1,559 |
September 01, 2025 | 19.53 | 19.42 | 19.42 | 19.55 | 19.42 | 659 |
August 29, 2025 | 19.31 | 19.47 | 19.47 | 19.51 | 19.31 | 1,174 |
August 28, 2025 | 19.6 | 19.55 | 19.55 | 19.64 | 19.5 | 4,291 |
August 27, 2025 | 18.35 | 18.3 | 18.3 | 18.35 | 18.3 | 1,557 |
August 26, 2025 | 18.37 | 18.23 | 18.23 | 18.38 | 18.22 | 5,207 |
August 22, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
August 21, 2025 | 16.9 | 16.83 | 16.83 | 16.9 | 16.76 | 140 |
August 20, 2025 | 16.86 | 16.79 | 16.79 | 16.86 | 16.79 | 120 |
August 19, 2025 | 16.25 | 16.16 | 16.16 | 16.25 | 16.16 | 90 |
August 18, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
August 15, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 |
August 14, 2025 | 15.73 | 15.66 | 15.66 | 15.73 | 15.66 | 2,046 |
August 13, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 6,600 |
August 12, 2025 | 15.49 | 15.62 | 15.62 | 15.62 | 15.49 | 40 |
August 11, 2025 | 15.28 | 15.21 | 15.21 | 15.28 | 15.21 | 21 |
August 08, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 |
August 07, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 191 |
August 06, 2025 | 15.23 | 15.3 | 15.3 | 15.3 | 15.23 | 398 |
August 05, 2025 | 15.22 | 15.16 | 15.16 | 15.22 | 15.16 | 40 |
August 04, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 |
August 01, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
July 31, 2025 | 14.96 | 15.05 | 15.05 | 15.05 | 14.96 | 4,016 |
July 30, 2025 | 15.36 | 15.23 | 15.23 | 15.4 | 15.23 | 530 |
July 29, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
July 28, 2025 | 15.16 | 15.22 | 15.22 | 15.22 | 15.15 | 272 |
July 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
July 24, 2025 | 15 | 14.94 | 14.94 | 15 | 14.94 | 140 |
July 23, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.85 | 50 |
July 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
July 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
July 18, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
July 17, 2025 | 14.46 | 14.45 | 14.45 | 14.46 | 14.45 | 4 |
July 16, 2025 | 14.35 | 14.33 | 14.33 | 14.35 | 14.33 | 430 |
July 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
July 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
July 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
July 10, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
July 09, 2025 | 14.27 | 14.18 | 14.18 | 14.27 | 14.18 | 284 |
July 08, 2025 | 14.33 | 14.26 | 14.26 | 14.33 | 14.26 | 200 |
July 07, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 |
July 04, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 499 |
July 03, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
July 02, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
July 01, 2025 | 14.61 | 14.31 | 14.31 | 14.61 | 14.31 | 502 |
June 30, 2025 | 14.48 | 14.41 | 14.41 | 14.48 | 14.41 | 100 |
June 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
June 26, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
June 25, 2025 | 14.41 | 14.32 | 14.32 | 14.41 | 14.32 | 23 |
June 24, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
June 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
June 20, 2025 | 13.93 | 13.85 | 13.85 | 13.93 | 13.85 | 99 |
June 19, 2025 | 13.83 | 13.87 | 13.87 | 13.87 | 13.83 | 3,946 |
June 18, 2025 | 14 | 13.92 | 13.92 | 14 | 13.92 | 46 |
June 17, 2025 | 13.93 | 13.88 | 13.88 | 13.93 | 13.88 | 1,000 |
June 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
June 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |