17.38
-0.45(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.73 | 17.38 | 17.51 | 17.85 | 16.62 | 35,329 |
September 05, 2025 | 18.58 | 17.83 | 17.83 | 18.58 | 17.7 | 5,641 |
September 04, 2025 | 17.62 | 17.98 | 17.98 | 17.98 | 17.47 | 6,900 |
September 03, 2025 | 17.77 | 17.71 | 17.71 | 18.22 | 17.57 | 11,648 |
September 02, 2025 | 17.98 | 17.91 | 17.91 | 18.4 | 17.9 | 11,419 |
August 29, 2025 | 18.49 | 18.28 | 18.28 | 18.49 | 18.27 | 10,446 |
August 28, 2025 | 18.95 | 18.65 | 18.65 | 18.95 | 18.65 | 7,000 |
August 27, 2025 | 18.83 | 18.91 | 18.91 | 18.98 | 18.66 | 8,606 |
August 26, 2025 | 18.84 | 18.83 | 18.83 | 18.85 | 18.41 | 13,519 |
August 25, 2025 | 18.88 | 18.07 | 18.07 | 19.03 | 18.03 | 12,127 |
August 22, 2025 | 18.54 | 19.08 | 19.08 | 19.25 | 18.54 | 30,523 |
August 21, 2025 | 18.75 | 18.53 | 18.53 | 19.04 | 18.52 | 4,400 |
August 20, 2025 | 18.8 | 19 | 19 | 19.11 | 18.38 | 17,700 |
August 19, 2025 | 18.48 | 18.5 | 18.5 | 18.87 | 18.43 | 13,000 |
August 18, 2025 | 18.8 | 18.47 | 18.47 | 18.81 | 18.43 | 4,700 |
August 15, 2025 | 19.19 | 19.02 | 19.02 | 19.19 | 18.42 | 30,507 |
August 14, 2025 | 20.34 | 19.04 | 19.04 | 20.53 | 18.87 | 19,726 |
August 13, 2025 | 20.91 | 20.63 | 20.63 | 21.3 | 20.55 | 15,600 |
August 12, 2025 | 20.17 | 20.63 | 20.63 | 20.88 | 19.58 | 17,310 |
August 11, 2025 | 20.17 | 20.24 | 20.24 | 21.46 | 19.8 | 19,315 |
August 08, 2025 | 18.5 | 19.9 | 19.9 | 20.36 | 18.5 | 20,300 |
August 07, 2025 | 18.26 | 18.08 | 18.08 | 18.26 | 17.24 | 9,928 |
August 06, 2025 | 18.36 | 17.97 | 17.97 | 18.36 | 17.97 | 12,226 |
August 05, 2025 | 18.1 | 18.36 | 18.36 | 18.41 | 17.8 | 16,021 |
August 04, 2025 | 16.5 | 18.08 | 18.08 | 18.19 | 15.82 | 17,573 |
August 01, 2025 | 16.79 | 16.51 | 16.51 | 16.88 | 16.48 | 29,100 |
July 31, 2025 | 18.49 | 17.23 | 17.23 | 18.91 | 17.15 | 24,600 |
July 30, 2025 | 19.18 | 18.69 | 18.69 | 19.32 | 18.48 | 22,500 |
July 29, 2025 | 19.96 | 19.25 | 19.25 | 19.96 | 19.2 | 15,147 |
July 28, 2025 | 20.84 | 19.96 | 19.96 | 20.84 | 19.95 | 8,646 |
July 25, 2025 | 21.16 | 20.61 | 20.61 | 21.16 | 20.44 | 10,344 |
July 24, 2025 | 21.49 | 21.03 | 21.03 | 21.5 | 21.03 | 9,600 |
July 23, 2025 | 21.55 | 21.65 | 21.65 | 21.96 | 21.47 | 13,832 |
July 22, 2025 | 21.65 | 21.53 | 21.53 | 21.97 | 21.51 | 18,600 |
July 21, 2025 | 21.69 | 21.65 | 21.65 | 22.14 | 21.56 | 19,059 |
July 18, 2025 | 22.25 | 21.7 | 21.7 | 22.25 | 21.5 | 21,235 |
July 17, 2025 | 22.34 | 22.1 | 22.1 | 22.69 | 22.09 | 33,100 |
July 16, 2025 | 21.61 | 22.52 | 22.52 | 22.52 | 21.18 | 24,800 |
July 15, 2025 | 22 | 21.63 | 21.63 | 22.45 | 21.62 | 40,234 |
July 14, 2025 | 22.78 | 22.1 | 22.1 | 22.86 | 21.92 | 39,833 |
July 11, 2025 | 23.33 | 22.75 | 22.75 | 23.38 | 22.35 | 55,000 |
July 10, 2025 | 21.35 | 22.48 | 22.48 | 22.66 | 21.35 | 74,905 |
July 09, 2025 | 21.16 | 21.38 | 21.38 | 21.48 | 20.99 | 14,021 |
July 08, 2025 | 20.54 | 21.2 | 21.2 | 21.38 | 20.53 | 32,700 |
July 07, 2025 | 20.15 | 20.55 | 20.55 | 20.68 | 20.15 | 52,308 |
July 03, 2025 | 20.59 | 20.52 | 20.52 | 20.62 | 20.43 | 5,603 |
July 02, 2025 | 19.63 | 20.57 | 20.57 | 20.63 | 19.63 | 17,600 |
July 01, 2025 | 19.5 | 19.85 | 19.85 | 20.03 | 19.49 | 11,300 |
June 30, 2025 | 19.51 | 19.71 | 19.71 | 20.1 | 19.45 | 16,100 |
June 27, 2025 | 19.78 | 19.48 | 19.48 | 19.79 | 19.09 | 261,700 |
June 26, 2025 | 19.78 | 19.45 | 19.45 | 19.82 | 19.34 | 69,928 |
June 25, 2025 | 19.91 | 19.63 | 19.63 | 20.21 | 19.63 | 33,400 |
June 24, 2025 | 20.07 | 20.09 | 20.09 | 20.3 | 19.99 | 10,931 |
June 23, 2025 | 20.07 | 20.03 | 20.03 | 20.09 | 19.96 | 14,949 |
June 20, 2025 | 20.28 | 19.76 | 19.76 | 20.46 | 19.53 | 52,516 |
June 18, 2025 | 19.77 | 20.12 | 20.12 | 20.14 | 19.76 | 15,302 |
June 17, 2025 | 20.21 | 20.01 | 20.01 | 21.69 | 20 | 30,800 |
June 16, 2025 | 20 | 20.23 | 20.23 | 20.5 | 20 | 23,216 |
June 13, 2025 | 19.54 | 19.94 | 19.94 | 20.14 | 19.54 | 20,049 |
June 12, 2025 | 19.67 | 19.95 | 19.95 | 20.08 | 19.67 | 9,730 |