15.79
-0.71(-4.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 16.41 | 15.79 | 15.79 | 16.41 | 15.63 | 6.5M |
| July 31, 2025 | 16.86 | 16.5 | 16.5 | 17.15 | 16.5 | 4.17M |
| July 30, 2025 | 16.92 | 16.99 | 16.99 | 17.07 | 16.65 | 3.01M |
| July 29, 2025 | 17.2 | 16.87 | 16.87 | 17.4 | 16.85 | 4.32M |
| July 28, 2025 | 17.11 | 17.21 | 17.21 | 17.38 | 17.09 | 2.23M |
| July 25, 2025 | 17.2 | 16.98 | 16.98 | 17.27 | 16.91 | 3.38M |
| July 24, 2025 | 17.3 | 17.16 | 17.16 | 17.45 | 16.91 | 3.98M |
| July 23, 2025 | 17.4 | 17.41 | 17.41 | 17.42 | 17.06 | 3.13M |
| July 22, 2025 | 17.26 | 17.23 | 17.23 | 17.41 | 17.03 | 3.6M |
| July 21, 2025 | 17.02 | 17.27 | 17.27 | 17.42 | 16.94 | 3.66M |
| July 18, 2025 | 17.22 | 17.02 | 17.02 | 17.29 | 16.86 | 3.44M |
| July 17, 2025 | 17.42 | 17.18 | 17.18 | 17.65 | 17.11 | 4.75M |
| July 16, 2025 | 17.58 | 17.45 | 17.45 | 17.75 | 17.07 | 3.92M |
| July 15, 2025 | 17.37 | 17.46 | 17.46 | 17.67 | 17.25 | 5.76M |
| July 14, 2025 | 17.49 | 17.36 | 17.36 | 17.72 | 17.25 | 4.66M |
| July 11, 2025 | 18.18 | 17.36 | 17.36 | 18.19 | 17.19 | 4.15M |
| July 10, 2025 | 18.35 | 18.27 | 18.27 | 18.52 | 18 | 4.16M |
| July 09, 2025 | 18.45 | 18.47 | 18.47 | 18.61 | 18.15 | 2.44M |
| July 08, 2025 | 18.51 | 18.35 | 18.35 | 18.58 | 18.23 | 2.68M |
| July 07, 2025 | 18.5 | 18.52 | 18.52 | 18.79 | 18.28 | 3.55M |
| July 03, 2025 | 18.37 | 18.5 | 18.5 | 18.83 | 18.23 | 1.97M |
| July 02, 2025 | 18.41 | 18.26 | 18.26 | 18.49 | 18.03 | 2.68M |
| July 01, 2025 | 18.7 | 18.46 | 18.46 | 18.82 | 18.18 | 4.84M |
| June 30, 2025 | 19.51 | 18.77 | 18.77 | 19.54 | 18.56 | 2.59M |
| June 27, 2025 | 18.8 | 18.91 | 18.91 | 19.01 | 18.55 | 4.72M |
| June 26, 2025 | 19.51 | 18.79 | 18.79 | 19.57 | 18.6 | 3.88M |
| June 25, 2025 | 20.44 | 19.61 | 19.61 | 20.45 | 19.56 | 2.34M |
| June 24, 2025 | 20.03 | 20.36 | 20.36 | 20.63 | 19.79 | 2.87M |
| June 23, 2025 | 20.07 | 19.88 | 19.88 | 20.22 | 19.66 | 2.64M |
| June 20, 2025 | 20.53 | 20.13 | 20.13 | 20.69 | 20.09 | 4.11M |
| June 18, 2025 | 20.64 | 20.53 | 20.53 | 20.97 | 20.36 | 3.67M |
| June 17, 2025 | 20.48 | 20.64 | 20.64 | 22.07 | 20.2 | 8.64M |
| June 16, 2025 | 19.49 | 19.53 | 19.53 | 19.58 | 19.28 | 3.71M |
| June 13, 2025 | 19.49 | 19.35 | 19.35 | 19.7 | 19 | 3.42M |
| June 12, 2025 | 19.96 | 19.92 | 19.92 | 20.09 | 19.58 | 3M |
| June 11, 2025 | 19.93 | 20.06 | 20.06 | 20.15 | 19.66 | 3.61M |
| June 10, 2025 | 20.34 | 19.86 | 19.86 | 20.45 | 19.62 | 3.83M |
| June 09, 2025 | 21.61 | 20.31 | 20.31 | 21.61 | 20.22 | 3.21M |
| June 06, 2025 | 21.28 | 21.54 | 21.54 | 21.58 | 21.12 | 2.73M |
| June 05, 2025 | 20.79 | 20.88 | 20.88 | 21.04 | 20.56 | 1.68M |
| June 04, 2025 | 20.93 | 20.79 | 20.79 | 20.95 | 20.46 | 2.82M |
| June 03, 2025 | 21.48 | 20.96 | 20.96 | 21.53 | 20.72 | 3.54M |
| June 02, 2025 | 20.8 | 21.55 | 21.55 | 21.58 | 20.8 | 3.22M |
| May 30, 2025 | 21.4 | 21.36 | 21.36 | 21.43 | 20.79 | 2.24M |
| May 29, 2025 | 21.62 | 21.03 | 21.03 | 21.64 | 20.96 | 3.2M |
| May 28, 2025 | 22.19 | 21.52 | 21.52 | 22.26 | 21.5 | 3.32M |
| May 27, 2025 | 22.61 | 22.19 | 22.19 | 22.79 | 22.07 | 2.94M |
| May 23, 2025 | 22.31 | 22.33 | 22.33 | 22.58 | 22.25 | 2.23M |
| May 22, 2025 | 22.23 | 22.66 | 22.66 | 22.73 | 22.23 | 2.51M |
| May 21, 2025 | 22.73 | 22.34 | 22.34 | 22.88 | 22.19 | 1.74M |
| May 20, 2025 | 22.38 | 22.8 | 22.8 | 22.9 | 22.38 | 3.2M |
| May 19, 2025 | 22.57 | 22.54 | 22.54 | 22.81 | 22.26 | 2.3M |
| May 16, 2025 | 22.78 | 22.79 | 22.79 | 23.14 | 22.68 | 3.06M |
| May 15, 2025 | 23 | 22.81 | 22.81 | 23.32 | 22.34 | 2.87M |
| May 14, 2025 | 22.95 | 23.13 | 23.13 | 23.41 | 22.5 | 5.22M |
| May 13, 2025 | 24.5 | 24.22 | 24.22 | 24.71 | 24.19 | 2.28M |
| May 12, 2025 | 24.45 | 24.49 | 24.49 | 24.69 | 23.83 | 4.92M |
| May 09, 2025 | 23.51 | 23.85 | 23.85 | 24.63 | 23.51 | 3.53M |
| May 08, 2025 | 23.25 | 24.18 | 24.18 | 24.56 | 22.67 | 5.72M |
| May 07, 2025 | 21.2 | 21.09 | 21.09 | 21.39 | 20.78 | 3.82M |