17.27
+0.11(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 17.25 | 17.16 | 17.16 | 17.25 | 17.06 | 3,706 |
September 26, 2025 | 17.12 | 17.26 | 17.26 | 17.3 | 17.12 | 2,248 |
September 25, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.25 | 1,838 |
September 24, 2025 | 17.44 | 17.3 | 17.3 | 17.45 | 17.2 | 12,500 |
September 23, 2025 | 17.15 | 17.4 | 17.4 | 17.45 | 17.1 | 5,300 |
September 22, 2025 | 17.08 | 17.15 | 17.15 | 17.15 | 17.08 | 1,500 |
September 19, 2025 | 17.25 | 17.44 | 17.44 | 17.45 | 17.25 | 10,500 |
September 18, 2025 | 17.44 | 17.16 | 17.16 | 17.44 | 17.16 | 700 |
September 17, 2025 | 17.05 | 17.11 | 17.11 | 17.45 | 17.05 | 5,800 |
September 16, 2025 | 17.01 | 17.3 | 17.3 | 17.35 | 17.01 | 1,800 |
September 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 929 |
September 12, 2025 | 17.25 | 17.04 | 17.04 | 17.26 | 17.04 | 2,400 |
September 11, 2025 | 17.49 | 17.26 | 17.26 | 17.49 | 17.25 | 4,400 |
September 10, 2025 | 17.45 | 17.2 | 17.2 | 17.68 | 17.08 | 8,800 |
September 09, 2025 | 17.47 | 17.35 | 17.35 | 17.5 | 17.29 | 2,400 |
September 08, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.21 | 3,737 |
September 05, 2025 | 17.48 | 17.3 | 17.3 | 17.5 | 17.29 | 1,442 |
September 04, 2025 | 17.29 | 17.5 | 17.5 | 17.5 | 17.29 | 809 |
September 03, 2025 | 17.25 | 17.29 | 17.29 | 17.5 | 17.12 | 9,700 |
September 02, 2025 | 17.11 | 17.11 | 17.11 | 17.48 | 17.1 | 25,136 |
August 29, 2025 | 17.17 | 17.19 | 17.19 | 17.35 | 17.17 | 5,701 |
August 28, 2025 | 17.27 | 17.15 | 17.15 | 17.35 | 17.15 | 5,900 |
August 27, 2025 | 17.5 | 17.07 | 17.07 | 17.5 | 17.07 | 3,500 |
August 26, 2025 | 17.49 | 17.5 | 17.5 | 17.51 | 17.27 | 13,005 |
August 25, 2025 | 17.5 | 17.18 | 17.18 | 17.5 | 17.17 | 2,300 |
August 22, 2025 | 17.16 | 17.48 | 17.48 | 17.74 | 17.16 | 12,016 |
August 21, 2025 | 17.22 | 17.15 | 17.15 | 17.5 | 17.08 | 4,810 |
August 20, 2025 | 17.5 | 17.27 | 17.27 | 17.5 | 17.27 | 1,700 |
August 19, 2025 | 17.5 | 17.11 | 17.11 | 17.5 | 17.11 | 5,300 |
August 18, 2025 | 17.51 | 17.25 | 17.25 | 17.51 | 17.25 | 2,834 |
August 15, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.45 | 1,500 |
August 14, 2025 | 17.4 | 17.48 | 17.48 | 17.48 | 17.4 | 809 |
August 13, 2025 | 17.26 | 17.11 | 17.11 | 17.49 | 17.11 | 1,700 |
August 12, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 202 |
August 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 37 |
August 08, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 400 |
August 07, 2025 | 17.34 | 17.05 | 17.05 | 17.51 | 17.01 | 7,200 |
August 06, 2025 | 17.24 | 17.28 | 17.2 | 17.28 | 17.24 | 1,626 |
August 05, 2025 | 17.18 | 17.18 | 17.1 | 17.18 | 17.18 | 900 |
August 04, 2025 | 16.8 | 17.1 | 17.02 | 17.1 | 16.75 | 4,636 |
August 01, 2025 | 16.77 | 16.77 | 16.77 | 16.88 | 16.77 | 28 |
July 31, 2025 | 16.55 | 16.88 | 16.88 | 16.88 | 16.55 | 632 |
July 30, 2025 | 16.57 | 16.55 | 16.55 | 16.57 | 16.55 | 900 |
July 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 500 |
July 28, 2025 | 17 | 17 | 17 | 17 | 17 | 930 |
July 25, 2025 | 16.55 | 17 | 17 | 17.16 | 16.55 | 945 |
July 24, 2025 | 16.85 | 16.56 | 16.56 | 16.88 | 16.56 | 1,716 |
July 23, 2025 | 17.12 | 17.13 | 17.13 | 17.2 | 16.71 | 2,700 |
July 22, 2025 | 16.65 | 16.55 | 16.55 | 17.1 | 16.55 | 6,500 |
July 21, 2025 | 16.5 | 16.69 | 16.69 | 16.72 | 16.5 | 8,426 |
July 18, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 300 |
July 17, 2025 | 16.6 | 16.72 | 16.72 | 16.9 | 16.52 | 6,104 |
July 16, 2025 | 16.75 | 16.58 | 16.58 | 16.75 | 16.5 | 4,300 |
July 15, 2025 | 16.81 | 16.61 | 16.61 | 16.83 | 16.51 | 4,100 |
July 14, 2025 | 17.14 | 16.85 | 16.85 | 17.18 | 16.83 | 4,700 |
July 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 546 |
July 10, 2025 | 17.15 | 17.15 | 17.15 | 17.17 | 17.15 | 921 |
July 09, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.09 | 2,900 |
July 08, 2025 | 16.94 | 16.84 | 16.84 | 17 | 16.79 | 8,100 |
July 07, 2025 | 16.65 | 16.78 | 16.78 | 17.1 | 16.65 | 3,000 |