16.24
+0.19(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 16.1 | 16.24 | 16.24 | 16.26 | 16.1 | 1.74M |
| August 18, 2025 | 16.11 | 16.05 | 16.05 | 16.25 | 16.03 | 1.52M |
| August 15, 2025 | 16.24 | 16.15 | 16.15 | 16.24 | 16.07 | 1.28M |
| August 14, 2025 | 16.15 | 16.2 | 16.2 | 16.26 | 16.12 | 1.76M |
| August 13, 2025 | 16.26 | 16.36 | 16.36 | 16.63 | 16.18 | 3.01M |
| August 12, 2025 | 16 | 16.19 | 16.19 | 16.34 | 15.95 | 3.19M |
| August 11, 2025 | 15.93 | 15.96 | 15.96 | 16.09 | 15.8 | 2.3M |
| August 08, 2025 | 15.99 | 15.88 | 15.88 | 16.09 | 15.82 | 4.37M |
| August 07, 2025 | 16.05 | 16 | 16 | 16.23 | 15.98 | 4.31M |
| August 06, 2025 | 15.92 | 15.99 | 15.99 | 16.23 | 15.85 | 5.04M |
| August 05, 2025 | 16.36 | 15.96 | 15.96 | 16.55 | 15.84 | 7.75M |
| August 04, 2025 | 14.7 | 16.58 | 16.58 | 17.13 | 14.62 | 20.81M |
| August 01, 2025 | 10.21 | 10.18 | 10.18 | 10.35 | 10.11 | 837,842 |
| July 31, 2025 | 10.19 | 10.33 | 10.33 | 10.35 | 10.18 | 605,135 |
| July 30, 2025 | 10.53 | 10.33 | 10.33 | 10.67 | 10.32 | 774,141 |
| July 29, 2025 | 10.9 | 10.51 | 10.51 | 10.94 | 10.5 | 750,412 |
| July 28, 2025 | 10.6 | 10.85 | 10.85 | 10.95 | 10.58 | 781,900 |
| July 25, 2025 | 10.54 | 10.58 | 10.58 | 10.61 | 10.44 | 498,600 |
| July 24, 2025 | 10.6 | 10.51 | 10.51 | 10.66 | 10.45 | 597,008 |
| July 23, 2025 | 10.58 | 10.68 | 10.68 | 10.71 | 10.5 | 646,700 |
| July 22, 2025 | 10.34 | 10.47 | 10.47 | 10.62 | 10.33 | 751,700 |
| July 21, 2025 | 10.28 | 10.28 | 10.28 | 10.4 | 10.15 | 1.09M |
| July 18, 2025 | 10.36 | 10.16 | 10.16 | 10.4 | 10.12 | 1.13M |
| July 17, 2025 | 10.2 | 10.31 | 10.31 | 10.44 | 10.2 | 935,305 |
| July 16, 2025 | 10.18 | 10.18 | 10.18 | 10.32 | 10.04 | 971,018 |
| July 15, 2025 | 10.62 | 10.12 | 10.12 | 10.64 | 10.12 | 1.09M |
| July 14, 2025 | 10.53 | 10.57 | 10.57 | 10.64 | 10.47 | 748,436 |
| July 11, 2025 | 10.77 | 10.59 | 10.59 | 10.82 | 10.59 | 631,663 |
| July 10, 2025 | 10.67 | 10.91 | 10.91 | 10.99 | 10.67 | 961,619 |
| July 09, 2025 | 10.74 | 10.7 | 10.7 | 10.76 | 10.58 | 962,412 |
| July 08, 2025 | 10.9 | 10.65 | 10.65 | 10.95 | 10.63 | 1.49M |
| July 07, 2025 | 11.05 | 10.85 | 10.85 | 11.16 | 10.79 | 896,338 |
| July 03, 2025 | 11.33 | 11.25 | 11.15 | 11.34 | 11.2 | 481,423 |
| July 02, 2025 | 11.02 | 11.22 | 11.12 | 11.4 | 10.96 | 977,400 |
| July 01, 2025 | 10.35 | 11.02 | 10.92 | 11.18 | 10.33 | 1.27M |
| June 30, 2025 | 10.55 | 10.43 | 10.43 | 10.55 | 10.31 | 1.24M |
| June 27, 2025 | 10.78 | 10.48 | 10.48 | 10.84 | 10.18 | 2.76M |
| June 26, 2025 | 10.65 | 10.89 | 10.89 | 10.99 | 9.7 | 3.37M |
| June 25, 2025 | 10.77 | 10.62 | 10.62 | 10.84 | 10.52 | 1.19M |
| June 24, 2025 | 10.61 | 10.83 | 10.83 | 10.85 | 10.61 | 1.07M |
| June 23, 2025 | 10.11 | 10.52 | 10.52 | 10.53 | 10.11 | 680,950 |
| June 20, 2025 | 10.31 | 10.22 | 10.22 | 10.38 | 10.15 | 1.68M |
| June 18, 2025 | 10.12 | 10.23 | 10.23 | 10.36 | 10.12 | 869,900 |
| June 17, 2025 | 10.22 | 10.18 | 10.18 | 10.34 | 10.15 | 654,000 |
| June 16, 2025 | 10.22 | 10.37 | 10.37 | 10.37 | 10.13 | 770,625 |
| June 13, 2025 | 10.38 | 10.16 | 10.16 | 10.42 | 10.12 | 563,700 |
| June 12, 2025 | 10.38 | 10.5 | 10.5 | 10.57 | 10.35 | 906,410 |
| June 11, 2025 | 10.79 | 10.51 | 10.51 | 10.88 | 10.51 | 1.32M |
| June 10, 2025 | 10.67 | 10.7 | 10.7 | 10.89 | 10.63 | 657,400 |
| June 09, 2025 | 10.43 | 10.57 | 10.57 | 10.61 | 10.34 | 622,432 |
| June 06, 2025 | 10.52 | 10.35 | 10.35 | 10.57 | 10.28 | 528,400 |
| June 05, 2025 | 10.33 | 10.37 | 10.37 | 10.4 | 10.24 | 630,616 |
| June 04, 2025 | 10.49 | 10.37 | 10.37 | 10.57 | 10.36 | 468,915 |
| June 03, 2025 | 10.23 | 10.52 | 10.52 | 10.63 | 10.2 | 890,000 |
| June 02, 2025 | 10.25 | 10.18 | 10.18 | 10.3 | 10.11 | 677,000 |
| May 30, 2025 | 10.29 | 10.31 | 10.31 | 10.39 | 10.24 | 755,169 |
| May 29, 2025 | 10.35 | 10.36 | 10.36 | 10.41 | 10.23 | 471,419 |
| May 28, 2025 | 10.44 | 10.29 | 10.29 | 10.5 | 10.27 | 645,451 |
| May 27, 2025 | 10.21 | 10.5 | 10.5 | 10.53 | 9.98 | 897,932 |
| May 23, 2025 | 9.93 | 10.09 | 10.09 | 10.11 | 9.93 | 711,611 |