17.85
+0.24(+1.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 05, 2025 | 17.65 | 17.85 | 17.85 | 17.92 | 17.65 | 18,622 |
June 04, 2025 | 17.5 | 17.61 | 17.61 | 17.89 | 17.3 | 16,200 |
June 03, 2025 | 17.68 | 17.49 | 17.49 | 17.78 | 17.35 | 20,225 |
June 02, 2025 | 17.69 | 17.58 | 17.58 | 17.79 | 17.14 | 40,039 |
May 30, 2025 | 17.61 | 17.61 | 17.61 | 17.93 | 17.61 | 35,800 |
May 29, 2025 | 18.07 | 17.94 | 17.57 | 18.13 | 17.88 | 34,700 |
May 28, 2025 | 17.85 | 18.01 | 17.64 | 18.05 | 17.79 | 21,400 |
May 27, 2025 | 17.62 | 17.85 | 17.48 | 17.88 | 17.5 | 22,200 |
May 23, 2025 | 17.33 | 17.62 | 17.62 | 17.81 | 17.27 | 48,193 |
May 22, 2025 | 17.2 | 17.27 | 17.27 | 17.37 | 17.2 | 9,600 |
May 21, 2025 | 17.3 | 17.26 | 17.26 | 17.39 | 17.17 | 21,500 |
May 20, 2025 | 17.3 | 17.26 | 17.17 | 17.37 | 17.15 | 36,742 |
May 19, 2025 | 17.16 | 17.31 | 17.31 | 17.38 | 17.05 | 10,631 |
May 16, 2025 | 17.33 | 17.25 | 17.25 | 17.39 | 17.09 | 23,643 |
May 15, 2025 | 17.39 | 17.24 | 17.24 | 17.39 | 17.21 | 13,538 |
May 14, 2025 | 17.36 | 17.27 | 17.27 | 17.47 | 17.21 | 31,802 |
May 13, 2025 | 17.02 | 17.28 | 17.28 | 17.34 | 17.02 | 26,800 |
May 12, 2025 | 17.22 | 16.97 | 16.97 | 17.34 | 16.97 | 18,700 |
May 09, 2025 | 17.17 | 17.21 | 17.21 | 17.41 | 17.16 | 13,972 |
May 08, 2025 | 17.14 | 17.15 | 17.15 | 17.24 | 17.09 | 12,704 |
May 07, 2025 | 17.22 | 17.22 | 17.22 | 17.43 | 17.09 | 21,200 |
May 06, 2025 | 17.24 | 17.2 | 17.2 | 17.45 | 17.18 | 24,700 |
May 05, 2025 | 17.02 | 17.18 | 17.18 | 17.25 | 17 | 19,100 |
May 02, 2025 | 17.01 | 17.1 | 17.1 | 17.2 | 17 | 6,345 |
May 01, 2025 | 17.02 | 17.11 | 17.11 | 17.25 | 17.02 | 25,228 |
April 30, 2025 | 16.68 | 17.05 | 17.05 | 17.14 | 16.52 | 24,800 |
April 29, 2025 | 16.88 | 16.75 | 16.75 | 17.13 | 16.73 | 16,000 |
April 28, 2025 | 17.21 | 17.02 | 17.02 | 17.27 | 17.02 | 13,400 |
April 25, 2025 | 17.18 | 17.2 | 17.2 | 17.33 | 17.17 | 15,600 |
April 24, 2025 | 17.08 | 17.14 | 17.14 | 17.34 | 17.05 | 19,706 |
April 23, 2025 | 17.22 | 17.06 | 17.06 | 17.38 | 16.87 | 11,044 |
April 22, 2025 | 17.2 | 17.17 | 17.17 | 17.41 | 17 | 16,825 |
April 21, 2025 | 17.44 | 17.3 | 17.3 | 17.44 | 16.78 | 31,808 |
April 17, 2025 | 17.3 | 17.52 | 17.52 | 17.52 | 17.07 | 13,600 |
April 16, 2025 | 17 | 17.3 | 17.3 | 17.36 | 16.84 | 35,224 |
April 15, 2025 | 17.06 | 17.1 | 17.1 | 17.19 | 16.86 | 12,490 |
April 14, 2025 | 16.2 | 16.76 | 16.76 | 17.09 | 16.15 | 16,400 |
April 11, 2025 | 15.83 | 16.15 | 16.15 | 16.44 | 15.8 | 41,600 |
April 10, 2025 | 16 | 15.93 | 15.93 | 16.19 | 15.76 | 17,900 |
April 09, 2025 | 16.08 | 15.85 | 15.85 | 16.34 | 15.82 | 33,823 |
April 08, 2025 | 16.3 | 16.18 | 16.18 | 16.88 | 16.06 | 32,100 |
April 07, 2025 | 15.76 | 16.09 | 16.09 | 16.62 | 15.76 | 38,700 |
April 04, 2025 | 16.56 | 16.35 | 16.35 | 16.99 | 16.25 | 33,592 |
April 03, 2025 | 16.77 | 16.75 | 16.75 | 16.94 | 16.5 | 35,600 |
April 02, 2025 | 16.84 | 16.97 | 16.97 | 17.07 | 16.57 | 20,100 |
April 01, 2025 | 17.61 | 16.88 | 16.88 | 17.61 | 16.65 | 58,509 |
March 31, 2025 | 17.54 | 17.63 | 17.63 | 17.91 | 17.05 | 236,100 |
March 28, 2025 | 17.1 | 17.35 | 17.35 | 17.58 | 16.64 | 59,100 |
March 27, 2025 | 16.57 | 17.09 | 17.09 | 17.19 | 16.42 | 50,728 |
March 26, 2025 | 16.18 | 16.59 | 16.59 | 16.59 | 16.1 | 38,322 |
March 25, 2025 | 16.13 | 16.18 | 16.18 | 16.27 | 15.89 | 14,919 |
March 24, 2025 | 16.13 | 16.08 | 16.08 | 16.33 | 15.9 | 18,700 |
March 21, 2025 | 15.85 | 16.04 | 16.04 | 16.05 | 15.77 | 29,338 |
March 20, 2025 | 15.81 | 15.82 | 15.82 | 15.82 | 15.7 | 29,740 |
March 19, 2025 | 15.7 | 15.74 | 15.74 | 15.81 | 15.53 | 19,244 |
March 18, 2025 | 15.57 | 15.6 | 15.6 | 15.63 | 15.41 | 16,700 |
March 17, 2025 | 15.51 | 15.6 | 15.6 | 15.6 | 15.22 | 44,722 |
March 14, 2025 | 15.58 | 15.51 | 15.51 | 15.58 | 15.38 | 19,003 |
March 13, 2025 | 15.65 | 15.43 | 15.43 | 15.82 | 15.43 | 17,123 |
March 12, 2025 | 15.35 | 15.64 | 15.64 | 15.65 | 15.2 | 52,566 |