17.30
+0.55(+3.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.15 | 17.3 | 17.3 | 17.41 | 16.79 | 365,700 |
September 04, 2025 | 16.97 | 16.75 | 16.75 | 17.25 | 16.75 | 458,028 |
September 03, 2025 | 17.58 | 17.14 | 17.14 | 17.65 | 16.98 | 522,131 |
September 02, 2025 | 17.1 | 17.32 | 17.32 | 17.54 | 16.71 | 630,600 |
August 29, 2025 | 15.64 | 16.75 | 16.75 | 16.87 | 15.6 | 771,800 |
August 28, 2025 | 15.88 | 15.63 | 15.63 | 15.98 | 15.6 | 542,400 |
August 27, 2025 | 15.8 | 15.76 | 15.76 | 15.88 | 15.42 | 336,300 |
August 26, 2025 | 15.38 | 15.89 | 15.89 | 15.93 | 15.38 | 550,422 |
August 25, 2025 | 15.3 | 15.33 | 15.33 | 15.56 | 15.23 | 544,907 |
August 22, 2025 | 14.99 | 15.29 | 15.29 | 15.44 | 14.85 | 440,200 |
August 21, 2025 | 15.16 | 15.08 | 15.08 | 15.39 | 14.99 | 332,400 |
August 20, 2025 | 14.86 | 15.2 | 15.2 | 15.24 | 14.85 | 383,714 |
August 19, 2025 | 15.04 | 14.78 | 14.78 | 15.04 | 14.53 | 441,326 |
August 18, 2025 | 15.15 | 15.17 | 15.17 | 15.21 | 14.87 | 305,331 |
August 15, 2025 | 15.64 | 15.14 | 15.14 | 15.64 | 15.08 | 277,700 |
August 14, 2025 | 15.6 | 15.64 | 15.64 | 15.87 | 15.46 | 246,400 |
August 13, 2025 | 16.21 | 15.78 | 15.78 | 16.33 | 15.76 | 259,200 |
August 12, 2025 | 15.81 | 15.81 | 15.81 | 15.85 | 15.41 | 266,920 |
August 11, 2025 | 15 | 15.77 | 15.77 | 15.81 | 14.74 | 326,500 |
August 08, 2025 | 15.78 | 15.33 | 15.33 | 16.06 | 15.24 | 330,000 |
August 07, 2025 | 15.81 | 15.74 | 15.74 | 15.91 | 15.65 | 398,842 |
August 06, 2025 | 15.32 | 15.61 | 15.61 | 15.7 | 15.15 | 364,600 |
August 05, 2025 | 14.92 | 15.23 | 15.23 | 15.23 | 14.74 | 432,500 |
August 04, 2025 | 14.62 | 14.92 | 14.92 | 15.07 | 14.62 | 205,704 |
August 01, 2025 | 14.43 | 14.38 | 14.38 | 14.58 | 14.09 | 361,046 |
July 31, 2025 | 14.08 | 14.08 | 14.08 | 14.31 | 13.81 | 446,009 |
July 30, 2025 | 14.78 | 13.98 | 13.98 | 14.78 | 13.87 | 735,600 |
July 29, 2025 | 14.47 | 14.94 | 14.94 | 15.04 | 14.47 | 633,600 |
July 28, 2025 | 15.31 | 14.8 | 14.8 | 15.42 | 14.4 | 1.17M |
July 25, 2025 | 15.53 | 15.46 | 15.46 | 15.75 | 14.62 | 1.45M |
July 24, 2025 | 16.15 | 16.08 | 16.08 | 16.31 | 15.9 | 456,228 |
July 23, 2025 | 16.75 | 16.33 | 16.33 | 16.85 | 16.16 | 235,500 |
July 22, 2025 | 16.68 | 16.79 | 16.79 | 16.81 | 16.28 | 533,102 |
July 21, 2025 | 16.63 | 16.58 | 16.58 | 17.25 | 16.5 | 442,639 |
July 18, 2025 | 16.56 | 16.27 | 16.27 | 16.56 | 16.2 | 349,815 |
July 17, 2025 | 16.26 | 16.22 | 16.22 | 16.31 | 15.89 | 240,251 |
July 16, 2025 | 16.5 | 16.48 | 16.48 | 16.67 | 16.1 | 201,602 |
July 15, 2025 | 16.55 | 16.46 | 16.46 | 16.58 | 16.08 | 250,800 |
July 14, 2025 | 16.4 | 16.44 | 16.44 | 16.95 | 16.32 | 326,001 |
July 11, 2025 | 15.94 | 16.32 | 16.32 | 16.45 | 15.86 | 331,329 |
July 10, 2025 | 15.57 | 15.76 | 15.76 | 15.76 | 15.29 | 245,100 |
July 09, 2025 | 15.36 | 15.46 | 15.46 | 15.53 | 14.99 | 396,400 |
July 08, 2025 | 16.14 | 15.36 | 15.36 | 16.14 | 14.92 | 741,941 |
July 07, 2025 | 15.48 | 16.12 | 16.12 | 16.15 | 15.13 | 873,620 |
July 03, 2025 | 15.67 | 15.82 | 15.82 | 15.83 | 15.29 | 202,500 |
July 02, 2025 | 15.7 | 15.78 | 15.78 | 16.15 | 15.56 | 658,607 |
July 01, 2025 | 16.2 | 15.58 | 15.58 | 16.41 | 15.55 | 189,923 |
June 30, 2025 | 15.27 | 15.92 | 15.92 | 15.92 | 15.18 | 310,100 |
June 27, 2025 | 15.23 | 15.18 | 15.18 | 15.49 | 14.94 | 388,512 |
June 26, 2025 | 15.15 | 15.65 | 15.65 | 15.67 | 15.11 | 323,244 |
June 25, 2025 | 15.15 | 15.11 | 15.11 | 15.3 | 14.84 | 302,355 |
June 24, 2025 | 15.36 | 15.24 | 15.24 | 15.46 | 14.7 | 394,496 |
June 23, 2025 | 15.25 | 15.61 | 15.61 | 16.11 | 15.22 | 608,318 |
June 20, 2025 | 14.86 | 15.04 | 15.04 | 15.44 | 14.81 | 2.23M |
June 18, 2025 | 14.59 | 14.81 | 14.81 | 14.97 | 14.44 | 396,500 |
June 17, 2025 | 14.75 | 14.64 | 14.64 | 14.75 | 14.49 | 313,500 |
June 16, 2025 | 14.7 | 14.75 | 14.75 | 14.98 | 14.55 | 439,740 |
June 13, 2025 | 14.51 | 14.69 | 14.69 | 14.84 | 14.5 | 249,928 |
June 12, 2025 | 14.36 | 14.4 | 14.4 | 14.52 | 14.17 | 351,800 |
June 11, 2025 | 14.2 | 13.88 | 13.88 | 14.25 | 13.86 | 204,400 |