18.81
+0.25(+1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.43 | 18.81 | 18.81 | 18.9 | 18.32 | 1.29M |
September 05, 2025 | 18.11 | 18.56 | 18.56 | 18.61 | 17.97 | 1.11M |
September 04, 2025 | 17.49 | 17.92 | 17.92 | 17.93 | 17.4 | 1.28M |
September 03, 2025 | 17.55 | 17.4 | 17.4 | 17.81 | 17.29 | 1.45M |
September 02, 2025 | 17.79 | 17.68 | 17.68 | 17.96 | 17.62 | 1.73M |
August 29, 2025 | 18.33 | 18.21 | 18.21 | 18.33 | 17.98 | 1.66M |
August 28, 2025 | 18.38 | 18.1 | 18.1 | 18.38 | 18.02 | 1.27M |
August 27, 2025 | 18.16 | 18.25 | 18.25 | 18.52 | 18 | 1.12M |
August 26, 2025 | 18.4 | 18.32 | 18.32 | 18.59 | 18.25 | 1.87M |
August 25, 2025 | 18.01 | 18.39 | 18.39 | 18.45 | 17.93 | 1.35M |
August 22, 2025 | 17.38 | 18.14 | 18.14 | 18.39 | 17.14 | 1.76M |
August 21, 2025 | 17.12 | 17.16 | 17.16 | 17.42 | 17.1 | 1.17M |
August 20, 2025 | 17.35 | 17.21 | 17.21 | 17.53 | 17.01 | 1.41M |
August 19, 2025 | 17.35 | 17.42 | 17.42 | 17.58 | 17.18 | 1.15M |
August 18, 2025 | 17.17 | 17.25 | 17.25 | 17.34 | 17.03 | 993,694 |
August 15, 2025 | 17.39 | 17.29 | 17.29 | 17.45 | 17.13 | 1.22M |
August 14, 2025 | 17.07 | 17.37 | 17.37 | 17.47 | 17.03 | 1.82M |
August 13, 2025 | 16.94 | 17.42 | 17.39 | 17.44 | 16.81 | 1.88M |
August 12, 2025 | 16.15 | 16.73 | 16.7 | 16.77 | 16.11 | 1.46M |
August 11, 2025 | 16.19 | 16.14 | 16.14 | 16.48 | 16.12 | 1.38M |
August 08, 2025 | 16.04 | 16.24 | 16.24 | 16.3 | 15.93 | 1.23M |
August 07, 2025 | 16.08 | 15.88 | 15.88 | 16.2 | 15.76 | 1.29M |
August 06, 2025 | 15.93 | 16.03 | 16.03 | 16.1 | 15.61 | 1.5M |
August 05, 2025 | 15.65 | 15.97 | 15.97 | 16.01 | 15.46 | 2.15M |
August 04, 2025 | 15.33 | 15.5 | 15.5 | 15.51 | 15.17 | 1.51M |
August 01, 2025 | 14.97 | 15.12 | 15.12 | 15.21 | 14.68 | 2.06M |
July 31, 2025 | 15.12 | 15.17 | 15.17 | 15.44 | 14.75 | 2.36M |
July 30, 2025 | 15.02 | 14.9 | 14.9 | 15.5 | 14.37 | 3.52M |
July 29, 2025 | 13.67 | 14.44 | 14.44 | 14.63 | 13.58 | 2.9M |
July 28, 2025 | 13.62 | 13.55 | 13.55 | 13.74 | 13.5 | 1.6M |
July 25, 2025 | 13.47 | 13.59 | 13.59 | 13.63 | 13.31 | 1.08M |
July 24, 2025 | 13.3 | 13.46 | 13.46 | 13.52 | 13.25 | 1.35M |
July 23, 2025 | 13.19 | 13.27 | 13.27 | 13.32 | 13.12 | 909,046 |
July 22, 2025 | 12.87 | 13.1 | 13.1 | 13.15 | 12.8 | 1.23M |
July 21, 2025 | 12.58 | 12.75 | 12.75 | 12.86 | 12.53 | 2.26M |
July 18, 2025 | 12.53 | 12.31 | 12.31 | 12.53 | 12.2 | 961,135 |
July 17, 2025 | 12.26 | 12.39 | 12.39 | 12.49 | 12.19 | 1.08M |
July 16, 2025 | 12.22 | 12.29 | 12.29 | 12.41 | 12.06 | 897,300 |
July 15, 2025 | 12.52 | 12.2 | 12.2 | 12.63 | 12.06 | 1.34M |
July 14, 2025 | 12.48 | 12.48 | 12.48 | 12.61 | 12.27 | 788,300 |
July 11, 2025 | 12.48 | 12.57 | 12.57 | 12.63 | 12.36 | 921,700 |
July 10, 2025 | 12.42 | 12.63 | 12.63 | 12.76 | 12.4 | 951,500 |
July 09, 2025 | 12.36 | 12.38 | 12.38 | 12.4 | 12.07 | 1.15M |
July 08, 2025 | 12.45 | 12.23 | 12.23 | 12.56 | 12.22 | 1.1M |
July 07, 2025 | 12.32 | 12.43 | 12.43 | 12.64 | 12.08 | 1.23M |
July 03, 2025 | 12.5 | 12.51 | 12.51 | 12.58 | 12.4 | 465,121 |
July 02, 2025 | 12.29 | 12.49 | 12.49 | 12.54 | 12.23 | 995,620 |
July 01, 2025 | 12.05 | 12.3 | 12.3 | 12.54 | 11.98 | 1.47M |
June 30, 2025 | 12.37 | 12.15 | 12.15 | 12.38 | 12.04 | 1.29M |
June 27, 2025 | 12.09 | 12.34 | 12.34 | 12.52 | 11.97 | 3.23M |
June 26, 2025 | 11.71 | 12.06 | 12.06 | 12.12 | 11.51 | 1.07M |
June 25, 2025 | 12.04 | 11.6 | 11.6 | 12.04 | 11.6 | 1.17M |
June 24, 2025 | 11.89 | 12.04 | 12.04 | 12.12 | 11.67 | 1.74M |
June 23, 2025 | 11.16 | 11.77 | 11.77 | 11.79 | 11.12 | 1.59M |
June 20, 2025 | 11.35 | 11.16 | 11.16 | 11.42 | 11.15 | 2.4M |
June 18, 2025 | 11.17 | 11.26 | 11.26 | 11.35 | 11.02 | 1.52M |
June 17, 2025 | 11.42 | 11.18 | 11.18 | 11.54 | 11.14 | 1.2M |
June 16, 2025 | 11.46 | 11.55 | 11.55 | 11.75 | 11.42 | 786,800 |
June 13, 2025 | 11.58 | 11.38 | 11.38 | 11.9 | 11.34 | 853,000 |
June 12, 2025 | 11.63 | 11.87 | 11.87 | 11.95 | 11.63 | 720,106 |