16.62
+0.1(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 16.97 | 16.62 | 16.62 | 16.97 | 15.79 | 75,063 |
| September 29, 2025 | 16.49 | 16.52 | 16.52 | 17.16 | 16 | 107,911 |
| September 26, 2025 | 15.2 | 16.48 | 16.48 | 16.66 | 14.93 | 160,854 |
| September 25, 2025 | 15.37 | 15.24 | 15.24 | 15.8 | 14.76 | 114,238 |
| September 24, 2025 | 15.78 | 15.59 | 15.59 | 16.15 | 15.16 | 152,280 |
| September 23, 2025 | 16 | 15.67 | 15.67 | 16.61 | 15.56 | 72,974 |
| September 22, 2025 | 15.86 | 15.96 | 15.96 | 16.49 | 15.61 | 61,544 |
| September 19, 2025 | 17.3 | 16.11 | 16.11 | 17.3 | 16.01 | 167,599 |
| September 18, 2025 | 17.27 | 17.33 | 17.33 | 17.98 | 16.86 | 127,800 |
| September 17, 2025 | 17.14 | 16.98 | 16.98 | 18.73 | 16.79 | 227,300 |
| September 16, 2025 | 17.01 | 17.06 | 17.06 | 17.35 | 16.76 | 63,376 |
| September 15, 2025 | 16.95 | 16.94 | 16.94 | 17.95 | 16.61 | 156,200 |
| September 12, 2025 | 17.42 | 17.02 | 17.02 | 17.65 | 16.55 | 132,229 |
| September 11, 2025 | 14.88 | 17.33 | 17.33 | 17.5 | 14.79 | 138,305 |
| September 10, 2025 | 15.76 | 14.91 | 14.91 | 15.76 | 14.69 | 130,429 |
| September 09, 2025 | 16 | 15.77 | 15.77 | 16.71 | 15.62 | 128,823 |
| September 08, 2025 | 15.98 | 16.18 | 16.18 | 16.34 | 15.13 | 109,741 |
| September 05, 2025 | 15.66 | 15.94 | 15.94 | 16.16 | 15.22 | 108,500 |
| September 04, 2025 | 15.64 | 15.44 | 15.44 | 15.8 | 14.54 | 228,634 |
| September 03, 2025 | 16.28 | 15.48 | 15.48 | 16.68 | 15.45 | 125,293 |
| September 02, 2025 | 17.29 | 16.55 | 16.55 | 17.36 | 16.16 | 125,144 |
| August 29, 2025 | 17.03 | 17.75 | 17.75 | 18.01 | 16.77 | 118,127 |
| August 28, 2025 | 17.33 | 16.97 | 16.97 | 17.33 | 16.58 | 102,870 |
| August 27, 2025 | 16.8 | 17.35 | 17.35 | 17.4 | 16.73 | 60,814 |
| August 26, 2025 | 17.03 | 16.76 | 16.76 | 17.2 | 16.61 | 81,601 |
| August 25, 2025 | 17 | 16.95 | 16.95 | 18.09 | 16.74 | 140,000 |
| August 22, 2025 | 15.69 | 16.98 | 16.98 | 17.17 | 15.69 | 139,917 |
| August 21, 2025 | 15.93 | 15.7 | 15.7 | 15.93 | 15.13 | 125,808 |
| August 20, 2025 | 16.41 | 16.02 | 16.02 | 16.44 | 15.6 | 106,628 |
| August 19, 2025 | 16.62 | 16.49 | 16.49 | 17.42 | 16.42 | 123,779 |
| August 18, 2025 | 17.14 | 16.73 | 16.73 | 17.47 | 16.68 | 95,925 |
| 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 |