17.25
-0.2042(-1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.05 | 17.45 | 17.45 | 17.87 | 16.99 | 129.84M |
September 04, 2025 | 17.93 | 17.49 | 17.49 | 18.09 | 17.47 | 82.58M |
September 03, 2025 | 18.07 | 17.99 | 17.99 | 18.31 | 17.82 | 100.85M |
September 02, 2025 | 18.81 | 18.4 | 18.4 | 18.99 | 18.38 | 115.55M |
August 29, 2025 | 17.57 | 17.95 | 17.95 | 18.12 | 17.54 | 96.34M |
August 28, 2025 | 17.59 | 17.31 | 17.31 | 17.75 | 17.23 | 82.61M |
August 27, 2025 | 17.81 | 17.63 | 17.63 | 17.93 | 17.56 | 65.06M |
August 26, 2025 | 17.98 | 17.7 | 17.7 | 18.08 | 17.68 | 63.74M |
August 25, 2025 | 17.91 | 17.92 | 17.92 | 18.03 | 17.64 | 67.38M |
August 22, 2025 | 18.48 | 17.75 | 17.75 | 18.62 | 17.56 | 135.57M |
August 21, 2025 | 18.49 | 18.59 | 18.59 | 18.82 | 18.28 | 106.31M |
August 20, 2025 | 18.11 | 18.33 | 18.33 | 19 | 18.09 | 155.21M |
August 19, 2025 | 17.36 | 18 | 18 | 18.1 | 17.34 | 115.5M |
August 18, 2025 | 17.36 | 17.29 | 17.29 | 17.46 | 17.23 | 75.42M |
August 15, 2025 | 17.05 | 17.27 | 17.27 | 17.42 | 17.05 | 107.24M |
August 14, 2025 | 17.15 | 17.01 | 17.01 | 17.19 | 16.84 | 118.97M |
August 13, 2025 | 16.76 | 16.96 | 16.96 | 17.09 | 16.71 | 92.32M |
August 12, 2025 | 17.44 | 16.98 | 16.98 | 17.69 | 16.96 | 113.91M |
August 11, 2025 | 17.48 | 17.66 | 17.66 | 17.77 | 17.29 | 82.09M |
August 08, 2025 | 17.88 | 17.48 | 17.48 | 17.9 | 17.46 | 103.59M |
August 07, 2025 | 17.74 | 17.95 | 17.95 | 18.36 | 17.57 | 122.22M |
August 06, 2025 | 18.77 | 18.14 | 18.14 | 18.82 | 18.09 | 113.99M |
August 05, 2025 | 18.34 | 18.84 | 18.84 | 18.9 | 18.22 | 113.79M |
August 04, 2025 | 18.99 | 18.45 | 18.45 | 19.01 | 18.43 | 116.8M |
August 01, 2025 | 19.04 | 19.52 | 19.52 | 19.77 | 19.02 | 183.57M |
July 31, 2025 | 17.5 | 18.42 | 18.42 | 18.52 | 17.49 | 129.1M |
July 30, 2025 | 18.1 | 18.1 | 18.11 | 18.41 | 17.87 | 98.1M |
July 29, 2025 | 17.85 | 18.17 | 18.17 | 18.26 | 17.72 | 90.94M |
July 28, 2025 | 18.13 | 18.08 | 18.08 | 18.22 | 18 | 64.69M |
July 25, 2025 | 18.4 | 18.25 | 18.25 | 18.46 | 18.13 | 67.76M |
July 24, 2025 | 18.36 | 18.35 | 18.35 | 18.54 | 18.24 | 75.92M |
July 23, 2025 | 18.62 | 18.47 | 18.47 | 18.9 | 18.47 | 86.49M |
July 22, 2025 | 18.43 | 18.71 | 18.71 | 18.98 | 18.42 | 91.51M |
July 21, 2025 | 18.63 | 18.42 | 18.42 | 18.63 | 18.24 | 79.56M |
July 18, 2025 | 18.52 | 18.7 | 18.7 | 18.83 | 18.5 | 81.23M |
July 17, 2025 | 19.02 | 18.62 | 18.62 | 19.1 | 18.58 | 82.04M |
July 16, 2025 | 19.1 | 19.07 | 19.07 | 19.67 | 19.02 | 109.83M |
July 15, 2025 | 18.78 | 19.13 | 19.13 | 19.14 | 18.71 | 85.77M |
July 14, 2025 | 19.41 | 19.18 | 19.18 | 19.66 | 19.1 | 69.36M |
July 11, 2025 | 19.48 | 19.37 | 19.37 | 19.6 | 19.21 | 75.36M |
July 10, 2025 | 19.08 | 19.21 | 19.21 | 19.5 | 19.03 | 63.72M |
July 09, 2025 | 19.33 | 19.13 | 19.13 | 19.47 | 18.99 | 82.01M |
July 08, 2025 | 19.43 | 19.53 | 19.53 | 19.67 | 19.36 | 73.72M |
July 07, 2025 | 19.41 | 19.56 | 19.56 | 19.81 | 19.33 | 87.89M |
July 03, 2025 | 19.64 | 19.14 | 19.14 | 19.65 | 19.02 | 60.37M |
July 02, 2025 | 20.17 | 19.66 | 19.66 | 20.19 | 19.65 | 76.68M |
July 01, 2025 | 19.79 | 20.07 | 20.07 | 20.33 | 19.68 | 89.05M |
June 30, 2025 | 19.62 | 19.57 | 19.57 | 19.86 | 19.45 | 59.74M |
June 27, 2025 | 20.06 | 19.94 | 19.94 | 20.35 | 19.75 | 89.18M |
June 26, 2025 | 20.41 | 20.14 | 20.14 | 20.68 | 20.09 | 66.37M |
June 25, 2025 | 20.6 | 20.7 | 20.7 | 20.92 | 20.46 | 66.86M |
June 24, 2025 | 21.48 | 21.11 | 21.11 | 21.56 | 21 | 82.26M |
June 23, 2025 | 22.76 | 22.12 | 22.12 | 23.16 | 22.06 | 122.61M |
June 20, 2025 | 22.12 | 22.83 | 22.83 | 23.06 | 21.96 | 97.3M |
June 18, 2025 | 22.38 | 22.5 | 22.5 | 22.71 | 22.06 | 99.44M |
June 17, 2025 | 22.15 | 22.47 | 22.47 | 22.62 | 21.95 | 89.46M |
June 16, 2025 | 22.32 | 21.82 | 21.82 | 22.33 | 21.69 | 91.51M |
June 13, 2025 | 22.69 | 22.76 | 22.76 | 22.92 | 22.17 | 150.58M |
June 12, 2025 | 22.24 | 21.92 | 21.92 | 22.27 | 21.79 | 89M |
June 11, 2025 | 21.67 | 22.06 | 22.06 | 22.34 | 21.52 | 105.72M |