16.73
-0.6(-3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.5 | 17.33 | 17.33 | 18.11 | 17.31 | 124,153 |
| August 14, 2025 | 18.04 | 17.47 | 17.47 | 18.41 | 16.96 | 151,058 |
| August 13, 2025 | 17.47 | 18.18 | 18.18 | 18.53 | 17.13 | 146,217 |
| August 12, 2025 | 17.32 | 17.51 | 17.51 | 17.53 | 16.35 | 153,678 |
| August 11, 2025 | 16.61 | 17.33 | 17.33 | 17.64 | 16.32 | 250,116 |
| August 08, 2025 | 17.41 | 16.76 | 16.76 | 17.41 | 15.25 | 822,614 |
| August 07, 2025 | 24.39 | 17.93 | 17.93 | 24.42 | 17.22 | 1.14M |
| August 06, 2025 | 20.95 | 25.68 | 25.68 | 35 | 20.17 | 1.41M |
| August 05, 2025 | 25.6 | 20.4 | 20.4 | 25.6 | 19.58 | 288,920 |
| August 04, 2025 | 28.8 | 26.4 | 26.4 | 30 | 26 | 82,060 |
| August 01, 2025 | 1.51 | 1.45 | 1.45 | 1.54 | 1.42 | 1.94M |
| July 31, 2025 | 1.53 | 1.55 | 1.55 | 1.58 | 1.49 | 2.76M |
| July 30, 2025 | 1.61 | 1.55 | 1.55 | 1.67 | 1.54 | 916,184 |
| July 29, 2025 | 1.73 | 1.62 | 1.62 | 1.74 | 1.6 | 1.06M |
| July 28, 2025 | 1.7 | 1.73 | 1.73 | 1.77 | 1.67 | 1.14M |
| July 25, 2025 | 1.76 | 1.7 | 1.7 | 1.8 | 1.68 | 1.66M |
| July 24, 2025 | 1.85 | 1.76 | 1.76 | 1.89 | 1.73 | 1.08M |
| July 23, 2025 | 1.9 | 1.87 | 1.87 | 1.9 | 1.8 | 1.13M |
| July 22, 2025 | 1.64 | 1.88 | 1.88 | 1.9 | 1.64 | 1.68M |
| July 21, 2025 | 1.62 | 1.66 | 1.66 | 1.76 | 1.62 | 1.45M |
| July 18, 2025 | 1.72 | 1.63 | 1.63 | 1.72 | 1.61 | 1.45M |
| July 17, 2025 | 1.7 | 1.7 | 1.7 | 1.74 | 1.68 | 1.43M |
| July 16, 2025 | 1.7 | 1.69 | 1.69 | 1.74 | 1.68 | 1.1M |
| July 15, 2025 | 1.77 | 1.7 | 1.7 | 1.8 | 1.69 | 738,786 |
| July 14, 2025 | 1.81 | 1.76 | 1.76 | 1.82 | 1.75 | 838,843 |
| July 11, 2025 | 1.83 | 1.81 | 1.81 | 1.87 | 1.8 | 728,015 |
| July 10, 2025 | 1.84 | 1.85 | 1.85 | 1.91 | 1.82 | 747,985 |
| July 09, 2025 | 1.92 | 1.84 | 1.84 | 1.93 | 1.84 | 1.05M |
| July 08, 2025 | 1.98 | 1.92 | 1.92 | 2 | 1.91 | 1.08M |
| July 07, 2025 | 1.83 | 1.97 | 1.97 | 2.06 | 1.83 | 2.66M |
| July 03, 2025 | 1.87 | 1.86 | 1.86 | 1.89 | 1.82 | 334,223 |
| July 02, 2025 | 1.88 | 1.88 | 1.88 | 1.94 | 1.84 | 1.2M |
| July 01, 2025 | 1.67 | 1.89 | 1.89 | 1.94 | 1.67 | 1.45M |
| June 30, 2025 | 1.6 | 1.69 | 1.69 | 1.71 | 1.6 | 1.06M |
| June 27, 2025 | 1.6 | 1.6 | 1.6 | 1.73 | 1.6 | 3.07M |
| June 26, 2025 | 1.65 | 1.61 | 1.61 | 1.71 | 1.6 | 1.73M |
| June 25, 2025 | 1.69 | 1.64 | 1.64 | 1.72 | 1.63 | 874,362 |
| June 24, 2025 | 1.86 | 1.66 | 1.66 | 1.92 | 1.6 | 3.91M |
| June 23, 2025 | 1.9 | 1.85 | 1.85 | 1.94 | 1.8 | 2.3M |
| June 20, 2025 | 1.96 | 1.91 | 1.91 | 1.97 | 1.86 | 1.13M |
| June 18, 2025 | 1.92 | 1.94 | 1.94 | 1.97 | 1.88 | 927,940 |
| June 17, 2025 | 1.85 | 1.92 | 1.92 | 1.95 | 1.83 | 1.03M |
| June 16, 2025 | 1.79 | 1.85 | 1.85 | 1.89 | 1.78 | 681,305 |
| June 13, 2025 | 1.77 | 1.79 | 1.79 | 1.81 | 1.71 | 1.57M |
| June 12, 2025 | 1.8 | 1.8 | 1.8 | 1.83 | 1.76 | 701,500 |
| June 11, 2025 | 1.82 | 1.79 | 1.79 | 1.83 | 1.76 | 756,500 |
| June 10, 2025 | 1.83 | 1.82 | 1.82 | 1.91 | 1.78 | 1.47M |
| June 09, 2025 | 1.71 | 1.81 | 1.81 | 1.83 | 1.71 | 932,700 |
| June 06, 2025 | 1.68 | 1.72 | 1.72 | 1.73 | 1.66 | 775,401 |
| June 05, 2025 | 1.52 | 1.64 | 1.64 | 1.71 | 1.51 | 1.56M |
| June 04, 2025 | 1.51 | 1.53 | 1.53 | 1.58 | 1.47 | 1.48M |
| June 03, 2025 | 1.49 | 1.52 | 1.52 | 1.56 | 1.44 | 1.7M |
| June 02, 2025 | 1.55 | 1.48 | 1.48 | 1.57 | 1.46 | 1.27M |
| May 30, 2025 | 1.61 | 1.56 | 1.56 | 1.63 | 1.54 | 2.7M |
| May 29, 2025 | 1.75 | 1.64 | 1.64 | 1.77 | 1.63 | 1.07M |
| May 28, 2025 | 1.84 | 1.74 | 1.74 | 1.86 | 1.74 | 833,100 |
| May 27, 2025 | 1.83 | 1.85 | 1.85 | 1.9 | 1.81 | 1.36M |
| May 23, 2025 | 1.81 | 1.81 | 1.81 | 1.84 | 1.78 | 777,749 |
| May 22, 2025 | 1.84 | 1.85 | 1.85 | 1.89 | 1.84 | 931,957 |
| May 21, 2025 | 1.97 | 1.87 | 1.87 | 1.97 | 1.85 | 875,937 |