17.06
-0.34(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 17.08 | 17.06 | 17.06 | 17.3 | 16.77 | 5.89M |
| July 31, 2025 | 17.73 | 17.4 | 17.4 | 17.73 | 17.23 | 4.72M |
| July 30, 2025 | 17.34 | 17.5 | 17.5 | 17.54 | 17.3 | 3.69M |
| July 29, 2025 | 17.42 | 17.26 | 17.26 | 17.5 | 17.24 | 3.72M |
| July 28, 2025 | 17.14 | 17.33 | 17.33 | 17.34 | 17.14 | 3.33M |
| July 25, 2025 | 17.08 | 17.08 | 17.08 | 17.19 | 17.04 | 3.34M |
| July 24, 2025 | 16.95 | 17.09 | 17.09 | 17.1 | 16.86 | 3.39M |
| July 23, 2025 | 16.66 | 16.79 | 16.79 | 16.84 | 16.53 | 3.95M |
| July 22, 2025 | 16.83 | 16.43 | 16.43 | 16.83 | 16.19 | 4.45M |
| July 21, 2025 | 16.91 | 16.83 | 16.83 | 16.98 | 16.81 | 5.18M |
| July 18, 2025 | 16.97 | 16.89 | 16.89 | 17 | 16.79 | 5.4M |
| July 17, 2025 | 16.87 | 16.93 | 16.93 | 16.97 | 16.8 | 5.32M |
| July 16, 2025 | 17.8 | 17.86 | 16.83 | 17.86 | 17.68 | 7.53M |
| July 15, 2025 | 17.81 | 17.77 | 17.77 | 17.89 | 17.65 | 6.13M |
| July 14, 2025 | 17.39 | 17.3 | 17.3 | 17.4 | 17.09 | 6.33M |
| July 11, 2025 | 17.27 | 17.36 | 17.36 | 17.49 | 17.26 | 4.36M |
| July 10, 2025 | 17.3 | 17.3 | 17.3 | 17.31 | 17.14 | 2.84M |
| July 09, 2025 | 17.09 | 17.21 | 17.21 | 17.27 | 17.09 | 3.28M |
| July 08, 2025 | 16.92 | 17.01 | 17.01 | 17.01 | 16.87 | 2.11M |
| July 07, 2025 | 16.8 | 16.84 | 16.84 | 16.9 | 16.76 | 2.65M |
| July 03, 2025 | 16.84 | 16.87 | 16.87 | 16.97 | 16.83 | 2.5M |
| July 02, 2025 | 16.41 | 16.77 | 16.77 | 16.8 | 16.41 | 2.37M |
| July 01, 2025 | 16.68 | 16.45 | 16.45 | 16.73 | 16.27 | 3.5M |
| June 30, 2025 | 16.77 | 16.77 | 16.77 | 16.82 | 16.63 | 2.2M |
| June 27, 2025 | 16.6 | 16.71 | 16.71 | 16.79 | 16.54 | 2.22M |
| June 26, 2025 | 16.57 | 16.52 | 16.52 | 16.64 | 16.45 | 2.9M |
| June 25, 2025 | 16.22 | 16.46 | 16.46 | 16.47 | 16.21 | 3.21M |
| June 24, 2025 | 16 | 16.15 | 16.15 | 16.17 | 16 | 3.35M |
| June 23, 2025 | 15.69 | 15.89 | 15.89 | 15.93 | 15.69 | 5.34M |
| June 20, 2025 | 15.96 | 15.84 | 15.84 | 16 | 15.72 | 3.68M |
| June 18, 2025 | 16.46 | 16.62 | 16.62 | 16.63 | 16.41 | 4.15M |
| June 17, 2025 | 16.49 | 16.45 | 16.45 | 16.54 | 16.43 | 3.7M |
| June 16, 2025 | 16.36 | 16.47 | 16.47 | 16.58 | 16.35 | 4.05M |
| June 13, 2025 | 16.24 | 16.21 | 16.21 | 16.37 | 16.12 | 2.77M |
| June 12, 2025 | 16.17 | 16.49 | 16.49 | 16.49 | 16.17 | 2.03M |
| June 11, 2025 | 16.4 | 16.26 | 16.26 | 16.41 | 16.16 | 2.41M |
| June 10, 2025 | 16.19 | 16.32 | 16.32 | 16.35 | 16.09 | 2.39M |
| June 09, 2025 | 16.22 | 16.16 | 16.16 | 16.34 | 16.1 | 2.49M |
| June 06, 2025 | 16.1 | 16.06 | 16.06 | 16.19 | 16.04 | 1.78M |
| June 05, 2025 | 16.07 | 15.87 | 15.87 | 16.21 | 15.76 | 2.38M |
| June 04, 2025 | 16.04 | 16.04 | 16.04 | 16.07 | 15.87 | 1.4M |
| June 03, 2025 | 15.79 | 15.97 | 15.97 | 16.03 | 15.77 | 1.69M |
| June 02, 2025 | 15.53 | 15.71 | 15.71 | 15.76 | 15.52 | 2.33M |
| May 30, 2025 | 15.85 | 15.45 | 15.45 | 15.93 | 15.22 | 3.02M |
| May 29, 2025 | 15.97 | 15.87 | 15.87 | 16.11 | 15.74 | 3.78M |
| May 28, 2025 | 15.39 | 15.29 | 15.29 | 15.47 | 15.24 | 2.59M |
| May 27, 2025 | 15.23 | 15.33 | 15.33 | 15.35 | 15.13 | 3.08M |
| May 23, 2025 | 14.77 | 14.92 | 14.92 | 15.03 | 14.68 | 4.43M |
| May 22, 2025 | 15 | 15.05 | 15.05 | 15.21 | 14.93 | 2.97M |
| May 21, 2025 | 16.72 | 16.52 | 14.89 | 17.19 | 16.4 | 5.41M |
| May 20, 2025 | 16.8 | 16.86 | 15.2 | 16.86 | 16.64 | 2.72M |
| May 19, 2025 | 16.55 | 16.93 | 15.26 | 16.95 | 16.53 | 2.78M |
| May 16, 2025 | 16.92 | 16.84 | 16.84 | 16.95 | 16.7 | 1.74M |
| May 15, 2025 | 16.71 | 16.77 | 16.77 | 16.92 | 16.58 | 1.65M |
| May 14, 2025 | 16.65 | 16.83 | 16.83 | 16.83 | 16.51 | 2.01M |
| May 13, 2025 | 15.98 | 16.32 | 16.32 | 16.43 | 15.96 | 2.59M |
| May 12, 2025 | 15.8 | 15.86 | 15.86 | 15.89 | 15.69 | 2.01M |
| May 09, 2025 | 15.42 | 15.33 | 15.33 | 15.49 | 15.17 | 1.02M |
| May 08, 2025 | 15.43 | 15.36 | 15.36 | 15.48 | 15.2 | 917,300 |
| May 07, 2025 | 14.88 | 15.26 | 15.26 | 15.37 | 14.78 | 1.11M |