16.85
+1.145(+7.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.88 | 16.85 | 16.85 | 16.86 | 15.64 | 12,437 |
September 04, 2025 | 17.11 | 15.71 | 15.71 | 17.3 | 15.4 | 23,100 |
September 03, 2025 | 19.56 | 16.16 | 16.16 | 20.87 | 16 | 67,800 |
September 02, 2025 | 19.83 | 20.24 | 20.24 | 20.24 | 19.37 | 7,800 |
August 29, 2025 | 20.01 | 19.8 | 19.8 | 20.01 | 19.39 | 7,700 |
August 28, 2025 | 20.51 | 20.03 | 20.03 | 20.51 | 19.36 | 14,310 |
August 27, 2025 | 19.79 | 19.83 | 19.83 | 20.3 | 19.68 | 19,800 |
August 26, 2025 | 18.75 | 19.37 | 19.37 | 19.4 | 18.64 | 9,100 |
August 25, 2025 | 18.69 | 18.32 | 18.32 | 18.8 | 17.54 | 13,445 |
August 22, 2025 | 17.95 | 18.69 | 18.69 | 18.75 | 17.95 | 8,339 |
August 21, 2025 | 19.04 | 18.22 | 18.22 | 19.04 | 17.13 | 16,400 |
August 20, 2025 | 18.13 | 19.26 | 19.26 | 19.5 | 18.13 | 20,430 |
August 19, 2025 | 18.36 | 18.25 | 18.25 | 18.88 | 17.63 | 22,900 |
August 18, 2025 | 18.02 | 18.18 | 18.18 | 18.61 | 17.13 | 35,400 |
August 15, 2025 | 19.62 | 18.02 | 18.02 | 19.88 | 17.73 | 49,841 |
August 14, 2025 | 15.41 | 19.41 | 19.41 | 25.42 | 15.02 | 543,332 |
August 13, 2025 | 14.45 | 15.18 | 15.18 | 15.55 | 14.18 | 11,135 |
August 12, 2025 | 14.82 | 14.89 | 14.89 | 15.25 | 13.71 | 26,100 |
August 11, 2025 | 13.7 | 15.31 | 15.31 | 15.31 | 13.7 | 7,133 |
August 08, 2025 | 14.28 | 14.34 | 14.34 | 14.55 | 13.79 | 9,003 |
August 07, 2025 | 17 | 14.7 | 14.7 | 17 | 13.66 | 41,516 |
August 06, 2025 | 15.38 | 15.03 | 15.03 | 15.38 | 14.51 | 5,700 |
August 05, 2025 | 16.98 | 14.98 | 14.98 | 16.98 | 14.34 | 21,900 |
August 04, 2025 | 16.43 | 15.92 | 15.92 | 16.82 | 15.82 | 19,900 |
August 01, 2025 | 15.56 | 15.57 | 15.57 | 16.99 | 14.91 | 12,229 |
July 31, 2025 | 15.5 | 15.32 | 15.32 | 17.54 | 15.32 | 10,157 |
July 30, 2025 | 15.3 | 15.73 | 15.73 | 17.66 | 14.62 | 54,200 |
July 29, 2025 | 16.07 | 15.69 | 15.69 | 19.49 | 13.73 | 54,652 |
July 28, 2025 | 15.87 | 16.78 | 16.78 | 16.78 | 15.61 | 10,025 |
July 25, 2025 | 17 | 16.23 | 16.23 | 17 | 15.39 | 12,733 |
July 24, 2025 | 16.83 | 16.06 | 16.06 | 16.83 | 15.27 | 13,927 |
July 23, 2025 | 14 | 16.24 | 16.24 | 17.91 | 13.6 | 55,222 |
July 22, 2025 | 14 | 14.36 | 14.36 | 14.6 | 13.72 | 15,700 |
July 21, 2025 | 13.53 | 13.27 | 13.27 | 14.38 | 13.27 | 16,701 |
July 18, 2025 | 14.19 | 13.43 | 13.43 | 14.85 | 13.37 | 12,716 |
July 17, 2025 | 13.72 | 14.71 | 14.71 | 14.87 | 13.7 | 20,903 |
July 16, 2025 | 14.49 | 13.85 | 13.85 | 15.7 | 13.44 | 14,800 |
July 15, 2025 | 14.36 | 15.02 | 15.02 | 15.45 | 14.36 | 21,143 |
July 14, 2025 | 15.54 | 13.92 | 13.92 | 15.54 | 13.23 | 22,833 |
July 11, 2025 | 14.66 | 15 | 15 | 15.49 | 14.63 | 8,800 |
July 10, 2025 | 16.45 | 15.24 | 15.24 | 16.87 | 14.51 | 20,016 |
July 09, 2025 | 18.09 | 16.76 | 16.76 | 18.09 | 16.36 | 37,742 |
July 08, 2025 | 18.21 | 18.2 | 18.2 | 18.65 | 17.7 | 9,200 |
July 07, 2025 | 18.05 | 18.03 | 18.03 | 18.28 | 16.36 | 24,606 |
July 03, 2025 | 19.7 | 18.05 | 18.05 | 20.04 | 18 | 21,043 |
July 02, 2025 | 18.71 | 18.61 | 18.61 | 20.55 | 17.51 | 30,549 |
July 01, 2025 | 17.98 | 18.96 | 18.96 | 19.74 | 17.33 | 30,709 |
June 30, 2025 | 17.07 | 17.38 | 17.38 | 20 | 15.7 | 114,312 |
June 27, 2025 | 15.63 | 18.27 | 18.27 | 18.97 | 13.32 | 293,884 |
June 26, 2025 | 9.9 | 15.7 | 15.7 | 24.35 | 9.63 | 2.6M |
June 25, 2025 | 9.4 | 8.45 | 8.45 | 11.5 | 8.44 | 309,300 |
June 24, 2025 | 10.25 | 8.98 | 8.98 | 13.5 | 8.2 | 205,347 |
June 23, 2025 | 10 | 10.96 | 10.96 | 14.35 | 7.01 | 382,121 |
June 20, 2025 | 10.95 | 10 | 10 | 10.95 | 10 | 2,346 |
June 18, 2025 | 11.28 | 10.98 | 10.98 | 11.28 | 10.98 | 1,500 |
June 17, 2025 | 11.68 | 10.58 | 10.58 | 11.88 | 10.58 | 2,800 |
June 16, 2025 | 11.99 | 11.3 | 11.3 | 11.99 | 10.69 | 3,900 |
June 13, 2025 | 11.01 | 12 | 12 | 12.71 | 11 | 6,700 |
June 12, 2025 | 12.25 | 11.75 | 11.75 | 12.25 | 10.85 | 14,507 |
June 11, 2025 | 13.34 | 12.9 | 12.9 | 13.34 | 12.59 | 5,700 |