17.21
+0.19(+1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.07 | 17.21 | 17.21 | 17.23 | 17.01 | 55,258 |
September 04, 2025 | 17 | 17.02 | 17.02 | 17.16 | 17 | 315,283 |
September 03, 2025 | 17.11 | 17.02 | 17.02 | 17.16 | 17 | 57,761 |
September 02, 2025 | 17.1 | 17.04 | 17.04 | 17.1 | 16.92 | 52,490 |
August 29, 2025 | 17.38 | 16.91 | 16.91 | 17.38 | 16.89 | 31,610 |
August 28, 2025 | 17.05 | 17.06 | 17.06 | 17.2 | 17 | 53,708 |
August 27, 2025 | 17.36 | 17.13 | 17.13 | 17.6 | 17.12 | 21,003 |
August 26, 2025 | 17.57 | 17.37 | 17.37 | 17.79 | 17.23 | 18,216 |
August 25, 2025 | 17.63 | 17.36 | 17.36 | 17.91 | 17.35 | 20,848 |
August 22, 2025 | 17.43 | 17.74 | 17.74 | 17.8 | 17.43 | 20,663 |
August 21, 2025 | 17.32 | 17.58 | 17.58 | 17.6 | 17.31 | 31,133 |
August 20, 2025 | 17.38 | 17.44 | 17.44 | 17.5 | 17.35 | 16,632 |
August 19, 2025 | 17.32 | 17.37 | 17.37 | 17.44 | 17.19 | 11,590 |
August 18, 2025 | 17.32 | 17.21 | 17.21 | 17.55 | 17.1 | 12,604 |
August 15, 2025 | 17.44 | 17.31 | 17.31 | 17.44 | 17.3 | 6,084 |
August 14, 2025 | 17.36 | 17.38 | 17.38 | 17.47 | 17.27 | 7,615 |
August 13, 2025 | 17.26 | 17.41 | 17.41 | 17.53 | 17.23 | 65,631 |
August 12, 2025 | 17.25 | 17.12 | 17.12 | 17.25 | 17.02 | 10,230 |
August 11, 2025 | 17.02 | 17.18 | 17.18 | 17.2 | 16.92 | 26,870 |
August 08, 2025 | 16.77 | 16.97 | 16.97 | 17 | 16.77 | 149,429 |
August 07, 2025 | 17.39 | 16.89 | 16.89 | 17.39 | 16.52 | 68,580 |
August 06, 2025 | 17.25 | 17.31 | 17.31 | 17.4 | 17.25 | 10,146 |
August 05, 2025 | 17.13 | 17.28 | 17.28 | 17.35 | 16.61 | 16,643 |
August 04, 2025 | 16.49 | 17.08 | 17.08 | 17.12 | 16.49 | 31,184 |
August 01, 2025 | 16.35 | 16.59 | 16.59 | 16.67 | 16.21 | 57,884 |
July 31, 2025 | 16.1 | 16.47 | 16.47 | 16.59 | 16.1 | 305,864 |
July 30, 2025 | 16.25 | 16.08 | 16.08 | 16.33 | 16.03 | 215,859 |
July 29, 2025 | 16.27 | 16.18 | 16.18 | 16.4 | 16.1 | 77,747 |
July 28, 2025 | 16.26 | 16.22 | 16.22 | 16.36 | 16.15 | 16,040 |
July 25, 2025 | 16.36 | 16.27 | 16.27 | 16.49 | 16.13 | 16,988 |
July 24, 2025 | 16.48 | 16.19 | 16.19 | 16.5 | 16.17 | 6,239 |
July 23, 2025 | 16.3 | 16.39 | 16.39 | 16.54 | 16.3 | 11,162 |
July 22, 2025 | 16.17 | 16.4 | 16.4 | 16.43 | 16.17 | 10,607 |
July 21, 2025 | 16.31 | 16.3 | 16.3 | 16.6 | 16.14 | 10,367 |
July 18, 2025 | 16.23 | 16.2 | 16.2 | 16.25 | 16.09 | 12,098 |
July 17, 2025 | 16.24 | 16.18 | 16.18 | 16.51 | 16.12 | 3,587 |
July 16, 2025 | 16.28 | 16.2 | 16.2 | 16.3 | 16.08 | 15,199 |
July 15, 2025 | 16.38 | 16.3 | 16.3 | 16.38 | 16.28 | 7,995 |
July 14, 2025 | 16.67 | 16.33 | 16.33 | 16.7 | 16.33 | 8,079 |
July 11, 2025 | 16.68 | 16.5 | 16.5 | 16.88 | 16.48 | 8,533 |
July 10, 2025 | 16.78 | 16.8 | 16.8 | 16.83 | 16.6 | 4,975 |
July 09, 2025 | 16.69 | 16.84 | 16.84 | 16.95 | 16.54 | 13,452 |
July 08, 2025 | 16.54 | 16.7 | 16.7 | 16.73 | 16.54 | 5,866 |
July 07, 2025 | 16.62 | 16.7 | 16.7 | 16.72 | 16.41 | 15,451 |
July 03, 2025 | 16.51 | 16.7 | 16.7 | 16.77 | 16.4 | 7,817 |
July 02, 2025 | 16.55 | 16.5 | 16.5 | 16.56 | 16.43 | 12,194 |
July 01, 2025 | 16.33 | 16.37 | 16.37 | 16.81 | 16.28 | 29,691 |
June 30, 2025 | 16.91 | 16.26 | 16.26 | 16.91 | 16.25 | 49,885 |
June 27, 2025 | 16.69 | 16.76 | 16.76 | 16.95 | 16.69 | 11,894 |
June 26, 2025 | 16.74 | 16.76 | 16.76 | 16.8 | 16.6 | 4,820 |
June 25, 2025 | 16.69 | 16.8 | 16.8 | 16.89 | 16.35 | 25,710 |
June 24, 2025 | 16.7 | 16.65 | 16.65 | 16.86 | 16.65 | 8,338 |
June 23, 2025 | 16.47 | 16.63 | 16.63 | 16.7 | 16.4 | 13,036 |
June 20, 2025 | 16.59 | 16.52 | 16.52 | 17.06 | 16.46 | 12,321 |
June 18, 2025 | 16.82 | 16.42 | 16.42 | 16.82 | 16.42 | 14,442 |
June 17, 2025 | 16.72 | 16.72 | 16.72 | 17 | 16.71 | 17,624 |
June 16, 2025 | 16.57 | 16.79 | 16.79 | 16.85 | 16.49 | 19,038 |
June 13, 2025 | 16.53 | 16.44 | 16.44 | 16.6 | 16.43 | 7,632 |
June 12, 2025 | 16.83 | 16.84 | 16.52 | 16.86 | 16.64 | 11,013 |
June 11, 2025 | 16.92 | 16.72 | 16.4 | 17.11 | 16.72 | 18,717 |