17.97
-0.23(-1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 18.29 | 18.2 | 18.2 | 18.44 | 17.86 | 5.85M |
October 01, 2025 | 18.8 | 18.19 | 18.19 | 19.08 | 17.96 | 7.29M |
September 30, 2025 | 19.48 | 18.91 | 18.91 | 19.95 | 18.86 | 7.27M |
September 29, 2025 | 19.21 | 19.46 | 19.46 | 19.47 | 19.12 | 4.64M |
September 26, 2025 | 18.64 | 18.72 | 18.72 | 19.02 | 18.54 | 5.68M |
September 25, 2025 | 18.55 | 18.57 | 18.57 | 18.93 | 18.45 | 3.87M |
September 24, 2025 | 19.1 | 18.77 | 18.77 | 19.23 | 18.43 | 4.55M |
September 23, 2025 | 19.2 | 19.15 | 19.15 | 19.52 | 19.01 | 5.43M |
September 22, 2025 | 19.41 | 19.18 | 19.18 | 19.43 | 18.98 | 6.56M |
September 19, 2025 | 18.96 | 19.4 | 19.4 | 19.62 | 18.92 | 6.76M |
September 18, 2025 | 18.77 | 19.18 | 19.18 | 19.23 | 18.77 | 5.9M |
September 17, 2025 | 18.95 | 19.02 | 19.02 | 19.39 | 18.75 | 4.74M |
September 16, 2025 | 18.87 | 18.83 | 18.83 | 18.99 | 18.58 | 6.29M |
September 15, 2025 | 18.45 | 18.65 | 18.65 | 18.77 | 18.36 | 5.65M |
September 12, 2025 | 18.3 | 18.29 | 18.29 | 18.4 | 18.05 | 4.05M |
September 11, 2025 | 17.68 | 18.12 | 18.12 | 18.27 | 17.67 | 4.04M |
September 10, 2025 | 17.85 | 17.62 | 17.62 | 17.96 | 17.59 | 4M |
September 09, 2025 | 17.32 | 17.85 | 17.85 | 18.15 | 17.28 | 8.47M |
September 08, 2025 | 17.47 | 17.26 | 17.26 | 17.49 | 16.85 | 4.98M |
September 05, 2025 | 16.77 | 17.3 | 17.3 | 17.44 | 16.77 | 5.29M |
September 04, 2025 | 16.32 | 16.51 | 16.51 | 16.61 | 15.96 | 3.17M |
September 03, 2025 | 16.19 | 16.38 | 16.38 | 16.52 | 16.16 | 2.6M |
September 02, 2025 | 16.11 | 16.28 | 16.28 | 16.49 | 16.02 | 3.91M |
August 29, 2025 | 16.77 | 16.47 | 16.47 | 16.82 | 16.39 | 3.33M |
August 28, 2025 | 16 | 16.6 | 16.6 | 16.77 | 15.97 | 6.58M |
August 27, 2025 | 15.56 | 15.92 | 15.92 | 15.94 | 15.43 | 2.58M |
August 26, 2025 | 15.39 | 15.67 | 15.67 | 15.7 | 15.36 | 3.37M |
August 25, 2025 | 15.35 | 15.42 | 15.42 | 15.55 | 15.24 | 4.61M |
August 22, 2025 | 14.9 | 15.35 | 15.35 | 15.38 | 14.9 | 4.19M |
August 21, 2025 | 14.72 | 14.83 | 14.83 | 14.87 | 14.44 | 4.55M |
August 20, 2025 | 14.94 | 14.81 | 14.81 | 15.17 | 14.71 | 4.59M |
August 19, 2025 | 15.37 | 14.93 | 14.93 | 15.37 | 14.89 | 5.65M |
August 18, 2025 | 15.62 | 15.44 | 15.44 | 15.71 | 15.35 | 4.12M |
August 15, 2025 | 15.49 | 15.58 | 15.58 | 16.01 | 15.45 | 4.77M |
August 14, 2025 | 15.39 | 15.32 | 15.32 | 15.6 | 15.06 | 5.51M |
August 13, 2025 | 15.34 | 15.7 | 15.7 | 15.79 | 15.21 | 4.93M |
August 12, 2025 | 14.35 | 15.19 | 15.19 | 15.36 | 14.35 | 5.52M |
August 11, 2025 | 14.45 | 14.3 | 14.3 | 14.49 | 14.22 | 5.05M |
August 08, 2025 | 14.75 | 14.44 | 14.44 | 15.11 | 13.92 | 11.7M |
August 07, 2025 | 13.54 | 13.5 | 13.5 | 13.68 | 13.19 | 7.69M |
August 06, 2025 | 12.93 | 13.41 | 13.41 | 13.54 | 12.91 | 6.57M |
August 05, 2025 | 12.74 | 12.84 | 12.84 | 13 | 12.62 | 3.25M |
August 04, 2025 | 12.72 | 12.77 | 12.77 | 12.86 | 12.63 | 3.26M |
August 01, 2025 | 12.69 | 12.57 | 12.57 | 12.92 | 12.54 | 2.84M |
July 31, 2025 | 12.93 | 12.78 | 12.78 | 12.96 | 12.72 | 4.02M |
July 30, 2025 | 13.09 | 12.95 | 12.95 | 13.19 | 12.87 | 4.64M |
July 29, 2025 | 13.22 | 13.13 | 13.13 | 13.25 | 13.06 | 2.73M |
July 28, 2025 | 13.37 | 13.19 | 13.19 | 13.43 | 13.14 | 2.65M |
July 25, 2025 | 13.39 | 13.38 | 13.38 | 13.46 | 13.25 | 3.19M |
July 24, 2025 | 13.84 | 13.34 | 13.34 | 13.9 | 13.33 | 5.2M |
July 23, 2025 | 14.11 | 14.07 | 14.07 | 14.21 | 13.65 | 5.02M |
July 22, 2025 | 14 | 14.02 | 14.02 | 14.27 | 13.71 | 8.42M |
July 21, 2025 | 13.73 | 13.47 | 13.47 | 13.84 | 13.38 | 5.92M |
July 18, 2025 | 14.98 | 13.67 | 13.67 | 14.99 | 13.65 | 7.41M |
July 17, 2025 | 15.04 | 14.91 | 14.91 | 15.18 | 14.67 | 4.81M |
July 16, 2025 | 15.14 | 14.98 | 14.98 | 15.14 | 14.66 | 4.6M |
July 15, 2025 | 15.25 | 14.87 | 14.87 | 15.37 | 14.86 | 3.19M |
July 14, 2025 | 15.49 | 15.17 | 15.17 | 15.54 | 14.92 | 3.35M |
July 11, 2025 | 15.9 | 15.47 | 15.47 | 16.13 | 15.41 | 5.22M |
July 10, 2025 | 16.19 | 16.02 | 16.02 | 16.25 | 15.84 | 4.83M |