18.02
+0.0191(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.56 | 18 | 18 | 18.88 | 17.83 | 116,104 |
September 26, 2025 | 18.75 | 18.51 | 18.51 | 19.08 | 18.51 | 51,916 |
September 25, 2025 | 18.53 | 18.7 | 18.7 | 18.71 | 18.3 | 72,814 |
September 24, 2025 | 19.07 | 18.53 | 18.53 | 19.25 | 18.51 | 137,112 |
September 23, 2025 | 18 | 18.83 | 18.83 | 19.52 | 17.93 | 273,800 |
September 22, 2025 | 17.77 | 17.99 | 17.99 | 18.14 | 17.51 | 71,710 |
September 19, 2025 | 18.14 | 17.79 | 17.79 | 18.14 | 17.52 | 110,113 |
September 18, 2025 | 18.4 | 18.22 | 18.22 | 18.4 | 18 | 61,326 |
September 17, 2025 | 18.49 | 18.35 | 18.35 | 18.79 | 18.27 | 87,818 |
September 16, 2025 | 18.18 | 18.49 | 18.49 | 18.49 | 18.01 | 110,400 |
September 15, 2025 | 17.68 | 18.28 | 18.28 | 18.8 | 17.68 | 150,511 |
September 12, 2025 | 18 | 17.69 | 17.69 | 18.24 | 17.61 | 73,800 |
September 11, 2025 | 18.28 | 18.02 | 18.02 | 18.35 | 17.88 | 42,400 |
September 10, 2025 | 18.2 | 18.3 | 18.3 | 18.47 | 18.1 | 152,241 |
September 09, 2025 | 17.83 | 18.16 | 18.16 | 18.26 | 17.7 | 112,100 |
September 08, 2025 | 17.95 | 17.81 | 17.81 | 18.47 | 17.67 | 163,001 |
September 05, 2025 | 17.93 | 17.98 | 17.98 | 18.3 | 17.66 | 157,335 |
September 04, 2025 | 17.3 | 17.93 | 17.93 | 18.17 | 17.3 | 189,816 |
September 03, 2025 | 17.64 | 17.31 | 17.31 | 17.66 | 17.08 | 234,400 |
September 02, 2025 | 16.67 | 17.69 | 17.69 | 17.77 | 16.67 | 238,619 |
August 29, 2025 | 16.51 | 16.76 | 16.76 | 16.91 | 16.3 | 70,007 |
August 28, 2025 | 16.46 | 16.59 | 16.59 | 16.83 | 16.36 | 67,122 |
August 27, 2025 | 16.45 | 16.46 | 16.46 | 16.69 | 16.31 | 57,000 |
August 26, 2025 | 16.65 | 16.46 | 16.46 | 17.02 | 16.31 | 122,600 |
August 25, 2025 | 16.36 | 16.61 | 16.61 | 16.99 | 16.35 | 245,349 |
August 22, 2025 | 15.73 | 16.45 | 16.45 | 16.45 | 15.73 | 99,498 |
August 21, 2025 | 16.09 | 15.68 | 15.68 | 16.2 | 15.64 | 85,100 |
August 20, 2025 | 15.8 | 16.12 | 16.12 | 16.5 | 15.71 | 232,900 |
August 19, 2025 | 14.92 | 15.64 | 15.64 | 15.68 | 14.81 | 223,015 |
August 18, 2025 | 15.8 | 15 | 15.03 | 15.8 | 15 | 197,437 |
August 15, 2025 | 15.82 | 15.88 | 15.88 | 16.17 | 15.35 | 132,072 |
August 14, 2025 | 15.86 | 15.82 | 15.82 | 16.36 | 15.69 | 156,753 |
August 13, 2025 | 16.48 | 15.92 | 15.92 | 16.48 | 15.43 | 288,623 |
August 12, 2025 | 16.43 | 16.42 | 16.42 | 16.65 | 16.18 | 173,819 |
August 11, 2025 | 16.31 | 16.38 | 16.38 | 16.65 | 15.74 | 192,305 |
August 08, 2025 | 15.56 | 16.27 | 16.27 | 16.27 | 15.29 | 175,120 |
August 07, 2025 | 15.15 | 15.6 | 15.6 | 15.9 | 14.9 | 228,768 |
August 06, 2025 | 15 | 15.15 | 15.15 | 15.15 | 14.7 | 210,133 |
August 05, 2025 | 13.93 | 14.93 | 14.93 | 14.99 | 13.93 | 269,400 |
August 04, 2025 | 13.28 | 13.93 | 13.93 | 13.98 | 13.05 | 241,424 |
August 01, 2025 | 13.31 | 13.28 | 13.28 | 13.34 | 12.95 | 108,900 |
July 31, 2025 | 13.45 | 13.39 | 13.39 | 13.55 | 13.3 | 49,500 |
July 30, 2025 | 13.62 | 13.53 | 13.51 | 13.7 | 13.46 | 99,600 |
July 29, 2025 | 13.54 | 13.6 | 13.58 | 13.66 | 13.33 | 89,725 |
July 28, 2025 | 13.1 | 13.52 | 13.5 | 13.62 | 13 | 138,600 |
July 25, 2025 | 13.01 | 13.03 | 13.02 | 13.28 | 13.01 | 102,000 |
July 24, 2025 | 12.83 | 13.01 | 13 | 13.11 | 12.65 | 102,000 |
July 23, 2025 | 12.7 | 12.8 | 12.79 | 12.98 | 12.65 | 231,941 |
July 22, 2025 | 12.6 | 12.63 | 12.62 | 12.72 | 12.6 | 110,300 |
July 21, 2025 | 12.71 | 12.67 | 12.66 | 12.72 | 12.48 | 86,300 |
July 18, 2025 | 12.85 | 12.71 | 12.7 | 12.95 | 12.45 | 88,232 |
July 17, 2025 | 12.36 | 12.71 | 12.7 | 12.76 | 12.31 | 142,629 |
July 16, 2025 | 12.69 | 12.46 | 12.45 | 12.72 | 12.43 | 96,600 |
July 15, 2025 | 12.77 | 12.7 | 12.69 | 12.89 | 12.64 | 85,808 |
July 14, 2025 | 12.95 | 12.8 | 12.79 | 12.99 | 12.72 | 97,400 |
July 11, 2025 | 12.81 | 12.95 | 12.94 | 13.01 | 12.76 | 120,722 |
July 10, 2025 | 12.72 | 12.81 | 12.8 | 13 | 12.66 | 89,500 |
July 09, 2025 | 13.56 | 12.76 | 12.75 | 13.56 | 12.76 | 214,959 |
July 08, 2025 | 13.35 | 13.47 | 13.45 | 13.73 | 13.27 | 252,599 |
July 07, 2025 | 12.88 | 13.33 | 13.31 | 13.4 | 12.82 | 265,248 |