18.32
+0.38(+2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 18.27 | 18.32 | 18.32 | 18.97 | 17.57 | 125,964 |
| August 20, 2025 | 16.28 | 17.94 | 17.94 | 18.12 | 16.28 | 130,159 |
| August 19, 2025 | 17.85 | 16.25 | 16.25 | 17.85 | 16.25 | 98,342 |
| August 18, 2025 | 16.65 | 17.69 | 17.69 | 18.12 | 15.79 | 188,579 |
| August 15, 2025 | 17.01 | 16.69 | 16.69 | 17.18 | 16.49 | 55,505 |
| August 14, 2025 | 15.76 | 16.86 | 16.86 | 17.52 | 15.76 | 208,905 |
| August 13, 2025 | 15.42 | 15.97 | 15.97 | 15.99 | 15.14 | 99,730 |
| August 12, 2025 | 14.82 | 15.44 | 15.44 | 15.44 | 14.36 | 82,993 |
| August 11, 2025 | 14.06 | 14.53 | 14.53 | 15.84 | 14.06 | 122,719 |
| August 08, 2025 | 15.05 | 14.21 | 14.21 | 15.55 | 14.09 | 105,300 |
| August 07, 2025 | 14.19 | 15.29 | 15.29 | 15.96 | 14.19 | 289,300 |
| August 06, 2025 | 14.15 | 13.79 | 13.79 | 15.45 | 13.51 | 116,560 |
| August 05, 2025 | 14.65 | 14.28 | 14.28 | 15.38 | 14.11 | 147,500 |
| August 04, 2025 | 14 | 14.78 | 14.78 | 14.85 | 13.78 | 83,419 |
| August 01, 2025 | 14 | 13.99 | 13.99 | 14.1 | 13.38 | 47,064 |
| July 31, 2025 | 14.39 | 14.26 | 14.26 | 15.4 | 14.01 | 116,800 |
| July 30, 2025 | 12.24 | 14.4 | 14.4 | 14.4 | 12.24 | 125,021 |
| July 29, 2025 | 13.27 | 12.15 | 12.15 | 13.55 | 12.15 | 71,900 |
| July 28, 2025 | 15 | 13.24 | 13.24 | 15.07 | 13.15 | 143,000 |
| July 25, 2025 | 13.49 | 14.53 | 14.53 | 15.41 | 13.32 | 247,719 |
| July 24, 2025 | 13.08 | 13.4 | 13.4 | 13.67 | 12.69 | 77,320 |
| July 23, 2025 | 13 | 13.09 | 13.09 | 13.2 | 12.5 | 169,000 |
| July 22, 2025 | 13.64 | 12.39 | 12.39 | 13.7 | 11.15 | 275,200 |
| July 21, 2025 | 14.07 | 13.85 | 13.85 | 14.68 | 13.8 | 75,119 |
| July 18, 2025 | 14.56 | 14.07 | 14.07 | 14.78 | 14.04 | 85,694 |
| July 17, 2025 | 13.9 | 14.08 | 14.08 | 14.51 | 13.19 | 49,546 |
| July 16, 2025 | 14.7 | 13.97 | 13.97 | 14.77 | 13.84 | 90,831 |
| July 15, 2025 | 14.92 | 14.67 | 14.67 | 15.5 | 14.22 | 167,436 |
| July 14, 2025 | 12.33 | 14.85 | 14.85 | 15.98 | 12.08 | 739,994 |
| July 11, 2025 | 12.25 | 12.57 | 12.57 | 12.87 | 11.99 | 56,700 |
| July 10, 2025 | 12.37 | 12.35 | 12.35 | 12.75 | 11.95 | 90,551 |
| July 09, 2025 | 11.48 | 12.38 | 12.38 | 12.84 | 11.46 | 190,640 |
| July 08, 2025 | 10.74 | 11.6 | 11.6 | 11.65 | 10.74 | 76,221 |
| July 07, 2025 | 11.17 | 10.85 | 10.85 | 11.86 | 10.67 | 91,319 |
| July 03, 2025 | 11 | 11.87 | 11.87 | 12.18 | 10.69 | 107,200 |
| July 02, 2025 | 10.64 | 10.86 | 10.86 | 11.32 | 10.38 | 59,706 |
| July 01, 2025 | 11.11 | 10.71 | 10.71 | 11.11 | 9.8 | 192,938 |
| June 30, 2025 | 9.03 | 11.11 | 11.11 | 11.58 | 9.01 | 370,827 |
| June 27, 2025 | 9.51 | 9.1 | 9.1 | 9.7 | 8.9 | 78,200 |
| June 26, 2025 | 9.45 | 9.51 | 9.51 | 9.58 | 8.85 | 100,332 |
| June 25, 2025 | 8.34 | 9.51 | 9.51 | 9.78 | 8.16 | 199,847 |
| June 24, 2025 | 7.59 | 8.42 | 8.42 | 8.44 | 7.48 | 106,400 |
| June 23, 2025 | 7.33 | 7.42 | 7.42 | 7.62 | 7.17 | 88,603 |
| June 20, 2025 | 7.72 | 7.4 | 7.4 | 7.82 | 7.31 | 85,110 |
| June 18, 2025 | 7.39 | 7.73 | 7.73 | 7.89 | 7.26 | 65,438 |
| June 17, 2025 | 7.46 | 7.32 | 7.32 | 7.54 | 7.25 | 93,615 |
| June 16, 2025 | 7.53 | 7.5 | 7.5 | 7.81 | 7.43 | 27,800 |
| June 13, 2025 | 7.92 | 7.5 | 7.5 | 8.08 | 7.42 | 37,800 |
| June 12, 2025 | 8.02 | 7.99 | 7.99 | 8.25 | 7.79 | 60,046 |
| June 11, 2025 | 8.24 | 8.03 | 8.03 | 8.49 | 7.97 | 86,600 |
| June 10, 2025 | 8.14 | 8.26 | 8.26 | 8.35 | 7.94 | 78,425 |
| June 09, 2025 | 8.23 | 8.15 | 8.15 | 8.47 | 7.83 | 94,806 |
| June 06, 2025 | 7.29 | 8.23 | 8.23 | 8.31 | 7.29 | 120,300 |
| June 05, 2025 | 7.16 | 7.26 | 7.26 | 7.29 | 7 | 63,400 |
| June 04, 2025 | 7.01 | 7.13 | 7.13 | 7.19 | 6.96 | 62,752 |
| June 03, 2025 | 7.1 | 7 | 7 | 7.41 | 6.99 | 140,010 |
| June 02, 2025 | 7.08 | 7 | 7 | 7.14 | 6.73 | 81,487 |
| May 30, 2025 | 7.02 | 7.05 | 7.05 | 7.33 | 6.84 | 88,742 |
| May 29, 2025 | 7.02 | 7.09 | 7.09 | 7.16 | 6.92 | 57,134 |
| May 28, 2025 | 7.31 | 7.05 | 7.05 | 7.31 | 7 | 67,100 |