17.03
+0.2(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.83 | 17.03 | 17.03 | 17.1 | 16.65 | 70,618 |
September 05, 2025 | 16.87 | 16.83 | 16.83 | 17.04 | 16.76 | 52,941 |
September 04, 2025 | 16.57 | 16.8 | 16.8 | 16.8 | 16.57 | 45,104 |
September 03, 2025 | 16.57 | 16.56 | 16.56 | 16.74 | 16.53 | 58,015 |
September 02, 2025 | 16.75 | 16.69 | 16.69 | 16.88 | 16.66 | 64,100 |
August 29, 2025 | 16.65 | 16.88 | 16.88 | 16.93 | 16.65 | 60,106 |
August 28, 2025 | 16.79 | 16.71 | 16.71 | 16.79 | 16.57 | 41,634 |
August 27, 2025 | 16.47 | 16.76 | 16.76 | 16.82 | 16.47 | 45,500 |
August 26, 2025 | 16.72 | 16.51 | 16.51 | 16.85 | 16.46 | 65,918 |
August 25, 2025 | 17.14 | 16.75 | 16.75 | 17.14 | 16.68 | 88,400 |
August 22, 2025 | 16.17 | 17.13 | 17.13 | 17.14 | 16.17 | 148,900 |
August 21, 2025 | 16.25 | 16.07 | 16.07 | 16.39 | 16.06 | 101,900 |
August 20, 2025 | 16.58 | 16.27 | 16.27 | 16.7 | 16.24 | 98,035 |
August 19, 2025 | 16.33 | 16.51 | 16.51 | 16.61 | 16.33 | 70,131 |
August 18, 2025 | 16.67 | 16.3 | 16.3 | 16.84 | 16.25 | 59,711 |
August 15, 2025 | 16.64 | 16.61 | 16.61 | 16.68 | 16.41 | 211,707 |
August 14, 2025 | 16.71 | 16.58 | 16.58 | 16.87 | 16.56 | 79,800 |
August 13, 2025 | 16.62 | 16.84 | 16.84 | 16.9 | 16.6 | 77,600 |
August 12, 2025 | 16.36 | 16.57 | 16.57 | 16.68 | 16.23 | 95,539 |
August 11, 2025 | 16.04 | 16.21 | 16.21 | 16.25 | 15.95 | 65,300 |
August 08, 2025 | 16.17 | 16.04 | 16.04 | 16.27 | 15.8 | 111,248 |
August 07, 2025 | 16.44 | 16.06 | 16.06 | 16.65 | 16.03 | 93,681 |
August 06, 2025 | 15.86 | 16.4 | 16.4 | 16.55 | 15.55 | 101,207 |
August 05, 2025 | 16.09 | 16.42 | 16.42 | 16.5 | 16.02 | 194,200 |
August 04, 2025 | 15.88 | 16.13 | 16.13 | 16.2 | 15.82 | 88,700 |
August 01, 2025 | 15.99 | 15.75 | 15.75 | 16.13 | 15.67 | 126,543 |
July 31, 2025 | 16.2 | 16.06 | 16.06 | 16.22 | 16 | 113,069 |
July 30, 2025 | 16.86 | 16.27 | 16.27 | 16.87 | 16.2 | 76,800 |
July 29, 2025 | 16.77 | 16.81 | 16.81 | 16.87 | 16.69 | 84,525 |
July 28, 2025 | 16.9 | 16.67 | 16.67 | 16.9 | 16.66 | 70,620 |
July 25, 2025 | 17.02 | 16.89 | 16.89 | 17.02 | 16.7 | 85,100 |
July 24, 2025 | 16.89 | 16.91 | 16.91 | 16.98 | 16.49 | 103,200 |
July 23, 2025 | 16.96 | 16.92 | 16.92 | 16.96 | 16.75 | 140,304 |
July 22, 2025 | 16.7 | 16.96 | 16.96 | 17.02 | 16.69 | 163,607 |
July 21, 2025 | 17.01 | 16.7 | 16.7 | 17.01 | 16.61 | 225,356 |
July 18, 2025 | 17.53 | 17.46 | 17.46 | 17.72 | 17.27 | 227,629 |
July 17, 2025 | 17.44 | 17.5 | 17.5 | 17.64 | 17.33 | 202,500 |
July 16, 2025 | 17.39 | 17.44 | 17.44 | 17.65 | 17.31 | 94,600 |
July 15, 2025 | 17.7 | 17.22 | 17.22 | 17.74 | 17.2 | 97,507 |
July 14, 2025 | 17.73 | 17.66 | 17.66 | 17.99 | 17.45 | 99,705 |
July 11, 2025 | 17.54 | 17.72 | 17.72 | 17.76 | 17.45 | 83,100 |
July 10, 2025 | 17.28 | 17.58 | 17.58 | 17.8 | 17.28 | 84,700 |
July 09, 2025 | 17.4 | 17.29 | 17.29 | 17.42 | 17.17 | 81,823 |
July 08, 2025 | 16.98 | 17.32 | 17.32 | 17.46 | 16.98 | 106,206 |
July 07, 2025 | 17.6 | 16.98 | 16.98 | 17.66 | 16.94 | 83,245 |
July 03, 2025 | 17.31 | 17.53 | 17.53 | 17.55 | 17.14 | 60,521 |
July 02, 2025 | 17.01 | 17.23 | 17.23 | 17.33 | 16.95 | 98,550 |
July 01, 2025 | 16.36 | 16.94 | 16.94 | 17.23 | 16.36 | 106,961 |
June 30, 2025 | 16.67 | 16.35 | 16.35 | 16.68 | 16.3 | 123,500 |
June 27, 2025 | 16.64 | 16.68 | 16.68 | 16.84 | 16.52 | 205,706 |
June 26, 2025 | 16.45 | 16.64 | 16.64 | 16.8 | 16.45 | 67,213 |
June 25, 2025 | 16.63 | 16.48 | 16.48 | 16.63 | 16.36 | 112,445 |
June 24, 2025 | 16.51 | 16.57 | 16.57 | 16.64 | 16.27 | 200,400 |
June 23, 2025 | 16.3 | 16.51 | 16.51 | 16.55 | 16.23 | 163,913 |
June 20, 2025 | 16.46 | 16.3 | 16.3 | 16.61 | 16.26 | 177,328 |
June 18, 2025 | 16.23 | 16.32 | 16.32 | 16.6 | 16.14 | 169,200 |
June 17, 2025 | 16 | 16.23 | 16.23 | 16.41 | 15.91 | 210,931 |
June 16, 2025 | 15.92 | 16.07 | 16.07 | 16.12 | 15.8 | 76,800 |
June 13, 2025 | 16.16 | 15.78 | 15.78 | 16.3 | 15.73 | 95,621 |
June 12, 2025 | 16.15 | 16.31 | 16.31 | 16.42 | 16.09 | 83,830 |