20.08
-0.24(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.35 | 20.32 | 20.32 | 20.69 | 19.15 | 229,000 |
| August 14, 2025 | 19.66 | 19.71 | 19.71 | 19.8 | 19.21 | 81,636 |
| August 13, 2025 | 18.9 | 19.86 | 19.86 | 19.86 | 18.85 | 47,900 |
| August 12, 2025 | 18.91 | 19.44 | 19.44 | 19.67 | 18.84 | 90,058 |
| August 11, 2025 | 18.61 | 19.1 | 19.1 | 19.3 | 18.48 | 75,022 |
| August 08, 2025 | 18.58 | 19.29 | 19.29 | 19.3 | 17.8 | 52,300 |
| August 07, 2025 | 18.48 | 18.96 | 18.96 | 19.26 | 18.48 | 59,910 |
| August 06, 2025 | 18.65 | 19 | 19 | 19.2 | 18.02 | 80,128 |
| August 05, 2025 | 18.57 | 19.04 | 19.04 | 19.28 | 17.91 | 102,900 |
| August 04, 2025 | 18.2 | 18.74 | 18.74 | 18.99 | 17.61 | 86,700 |
| August 01, 2025 | 18.24 | 18.64 | 18.64 | 18.69 | 17.55 | 38,600 |
| July 31, 2025 | 17.97 | 18.39 | 18.39 | 18.55 | 17.4 | 44,242 |
| July 30, 2025 | 17.43 | 17.38 | 17.38 | 17.77 | 17.07 | 78,405 |
| July 29, 2025 | 16.85 | 17.11 | 17.11 | 17.58 | 16.75 | 51,700 |
| July 28, 2025 | 16.51 | 16.71 | 16.71 | 17.57 | 16.42 | 64,500 |
| July 25, 2025 | 17.02 | 16.77 | 16.77 | 17.09 | 16.33 | 37,345 |
| July 24, 2025 | 17.01 | 17.15 | 17.15 | 17.68 | 16.7 | 75,623 |
| July 23, 2025 | 17.43 | 16.52 | 16.52 | 17.43 | 16.25 | 31,300 |
| July 22, 2025 | 16.27 | 16.5 | 16.5 | 17.51 | 16.2 | 25,600 |
| July 21, 2025 | 17 | 16.44 | 16.44 | 17.52 | 16.31 | 44,313 |
| July 18, 2025 | 17.25 | 17.27 | 17.27 | 17.64 | 16.95 | 24,347 |
| July 17, 2025 | 16.93 | 17.33 | 17.33 | 17.48 | 16.93 | 58,000 |
| July 16, 2025 | 16.75 | 16.76 | 16.76 | 16.98 | 16.5 | 6,832 |
| July 15, 2025 | 16.39 | 16.44 | 16.44 | 16.77 | 16.04 | 22,400 |
| July 14, 2025 | 16.32 | 16.65 | 16.34 | 16.74 | 16.2 | 8,700 |
| July 11, 2025 | 16.29 | 16.75 | 16.44 | 16.85 | 15.98 | 21,612 |
| July 10, 2025 | 15.43 | 15.96 | 15.66 | 16.13 | 15.43 | 7,300 |
| July 09, 2025 | 14.93 | 15.24 | 14.95 | 15.49 | 14.81 | 8,749 |
| July 08, 2025 | 13.68 | 14.59 | 14.32 | 14.91 | 13.41 | 14,917 |
| July 07, 2025 | 13.1 | 13.71 | 13.71 | 13.8 | 12.98 | 33,551 |
| July 03, 2025 | 13.19 | 13.56 | 13.56 | 13.74 | 13.19 | 5,400 |
| July 02, 2025 | 12.22 | 13.45 | 13.45 | 13.56 | 12.22 | 27,200 |
| July 01, 2025 | 11.96 | 12.56 | 12.56 | 12.58 | 11.6 | 92,039 |
| June 30, 2025 | 12.1 | 11.28 | 11.28 | 12.58 | 11.2 | 356,922 |
| June 27, 2025 | 13.35 | 12.69 | 12.69 | 13.48 | 12.29 | 40,400 |
| June 26, 2025 | 12.2 | 12.84 | 12.84 | 12.86 | 12.02 | 45,400 |
| June 25, 2025 | 12.14 | 12.5 | 12.5 | 12.55 | 11.92 | 30,900 |
| June 24, 2025 | 11.8 | 11.97 | 11.97 | 12.31 | 11.8 | 56,900 |
| June 23, 2025 | 11.3 | 11.89 | 11.89 | 11.9 | 10.99 | 33,800 |
| June 20, 2025 | 11.81 | 11.28 | 11.28 | 11.81 | 11.03 | 35,172 |
| June 18, 2025 | 12 | 11.75 | 11.75 | 12.4 | 11.41 | 19,600 |
| June 17, 2025 | 11.75 | 11.94 | 11.94 | 11.99 | 11.3 | 11,844 |
| June 16, 2025 | 12 | 11.77 | 11.77 | 12 | 11.2 | 24,416 |
| June 13, 2025 | 12.5 | 11.88 | 11.88 | 12.93 | 11.35 | 15,303 |
| June 12, 2025 | 11.73 | 12.4 | 12.4 | 12.59 | 11.69 | 27,017 |
| June 11, 2025 | 11.15 | 12.02 | 12.02 | 12.53 | 10.85 | 22,500 |
| June 10, 2025 | 10.52 | 11.64 | 11.64 | 11.64 | 10.52 | 27,100 |
| June 09, 2025 | 10.34 | 10.56 | 10.56 | 11.31 | 10.15 | 24,500 |
| June 06, 2025 | 9.85 | 10.23 | 10.23 | 10.76 | 9.83 | 25,323 |
| June 05, 2025 | 9.9 | 9.44 | 9.44 | 9.9 | 9.25 | 4,311 |
| June 04, 2025 | 8.99 | 9.7 | 9.7 | 10.01 | 8.4 | 16,100 |
| June 03, 2025 | 8.63 | 8.98 | 8.98 | 9.07 | 8.63 | 15,857 |
| June 02, 2025 | 9.1 | 8.64 | 8.64 | 9.5 | 8.64 | 4,747 |
| May 30, 2025 | 9.59 | 9.02 | 9.02 | 9.59 | 8.75 | 11,000 |
| May 29, 2025 | 10.17 | 9.94 | 9.94 | 10.29 | 9.69 | 4,200 |
| May 28, 2025 | 10.84 | 10.4 | 10.4 | 11.36 | 10.4 | 8,710 |
| May 27, 2025 | 10.67 | 10.84 | 10.84 | 11.41 | 10.33 | 12,400 |
| May 23, 2025 | 9.25 | 10.15 | 10.15 | 10.15 | 8.49 | 17,884 |
| May 22, 2025 | 9.68 | 9.4 | 9.4 | 9.68 | 9.1 | 10,619 |
| May 21, 2025 | 8.96 | 9.15 | 9.15 | 10.1 | 8.34 | 57,646 |