20.38
+0.1949(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.08 | 20.38 | 20.38 | 20.6 | 20.08 | 166,011 |
September 05, 2025 | 19.26 | 20.19 | 20.19 | 20.39 | 19.25 | 179,339 |
September 04, 2025 | 19.05 | 19.18 | 19.18 | 19.18 | 19.02 | 17,712 |
September 03, 2025 | 18.9 | 19.05 | 19.05 | 19.25 | 18.83 | 70,332 |
September 02, 2025 | 18.78 | 18.75 | 18.75 | 18.94 | 18.6 | 82,057 |
August 29, 2025 | 18.99 | 18.7 | 18.7 | 19.04 | 18.66 | 181,694 |
August 28, 2025 | 18.83 | 18.95 | 18.95 | 18.98 | 18.78 | 40,945 |
August 27, 2025 | 18.63 | 18.71 | 18.71 | 18.75 | 18.57 | 66,215 |
August 26, 2025 | 18.74 | 18.7 | 18.7 | 18.97 | 18.67 | 43,032 |
August 25, 2025 | 18.81 | 18.81 | 18.81 | 18.94 | 18.75 | 73,285 |
August 22, 2025 | 18.8 | 18.8 | 18.8 | 18.99 | 18.76 | 242,184 |
August 21, 2025 | 18.73 | 18.77 | 18.77 | 19.1 | 18.57 | 173,060 |
August 20, 2025 | 18.65 | 18.72 | 18.72 | 18.87 | 18.65 | 33,601 |
August 19, 2025 | 18.48 | 18.66 | 18.66 | 18.69 | 18.48 | 19,270 |
August 18, 2025 | 18.55 | 18.56 | 18.56 | 18.57 | 18.41 | 43,007 |
August 15, 2025 | 18.46 | 18.46 | 18.46 | 18.58 | 18.37 | 92,645 |
August 14, 2025 | 18.77 | 18.46 | 18.46 | 18.82 | 18.45 | 33,049 |
August 13, 2025 | 18.95 | 18.8 | 18.8 | 19.03 | 18.76 | 337,108 |
August 12, 2025 | 18.93 | 18.88 | 18.88 | 19 | 18.69 | 122,625 |
August 11, 2025 | 18.56 | 18.99 | 18.99 | 19.01 | 18.45 | 88,767 |
August 08, 2025 | 18.54 | 18.49 | 18.49 | 18.54 | 18.15 | 18,395 |
August 07, 2025 | 18.85 | 18.42 | 18.42 | 18.89 | 18.24 | 36,545 |
August 06, 2025 | 18.82 | 18.89 | 18.89 | 19.11 | 18.77 | 15,306 |
August 05, 2025 | 19.04 | 18.9 | 18.9 | 19.05 | 18.84 | 29,370 |
August 04, 2025 | 18.95 | 19.1 | 19.1 | 19.1 | 18.65 | 32,247 |
August 01, 2025 | 18.48 | 18.97 | 18.97 | 18.97 | 18.45 | 47,290 |
July 31, 2025 | 18.5 | 18.44 | 18.44 | 18.68 | 18.16 | 397,791 |
July 30, 2025 | 18.6 | 18.5 | 18.5 | 18.64 | 18.33 | 36,299 |
July 29, 2025 | 18.4 | 18.56 | 18.56 | 18.73 | 18.34 | 42,700 |
July 28, 2025 | 18.4 | 18.39 | 18.39 | 18.5 | 18.3 | 187,573 |
July 25, 2025 | 18.41 | 18.4 | 18.4 | 18.55 | 18.33 | 96,795 |
July 24, 2025 | 18.36 | 18.3 | 18.3 | 18.4 | 18.25 | 109,627 |
July 23, 2025 | 18.4 | 18.35 | 18.35 | 18.49 | 18.28 | 212,978 |
July 22, 2025 | 18.4 | 18.42 | 18.42 | 18.57 | 18.34 | 38,280 |
July 21, 2025 | 18.66 | 18.4 | 18.4 | 18.7 | 18.29 | 32,850 |
July 18, 2025 | 18.8 | 18.53 | 18.53 | 18.8 | 18.47 | 10,564 |
July 17, 2025 | 18.42 | 18.6 | 18.6 | 18.6 | 18.38 | 13,563 |
July 16, 2025 | 18.55 | 18.47 | 18.47 | 18.68 | 18.39 | 30,761 |
July 15, 2025 | 19 | 18.56 | 18.56 | 19.05 | 18.54 | 56,339 |
July 14, 2025 | 18.85 | 18.99 | 18.99 | 18.99 | 18.77 | 24,839 |
July 11, 2025 | 18.92 | 18.98 | 18.98 | 19 | 18.74 | 29,440 |
July 10, 2025 | 18.55 | 18.95 | 18.95 | 18.97 | 18.24 | 34,519 |
July 09, 2025 | 18.24 | 18.66 | 18.66 | 18.7 | 18.09 | 38,644 |
July 08, 2025 | 18.1 | 18.18 | 18.18 | 18.25 | 18.09 | 23,385 |
July 07, 2025 | 18.44 | 18.15 | 18.15 | 18.47 | 18.1 | 22,176 |
July 03, 2025 | 18.38 | 18.44 | 18.44 | 18.55 | 18.35 | 21,186 |
July 02, 2025 | 17.98 | 18.29 | 18.29 | 18.29 | 17.92 | 20,715 |
July 01, 2025 | 17.84 | 18.01 | 18.01 | 18.01 | 17.76 | 27,019 |
June 30, 2025 | 17.99 | 17.7 | 17.7 | 18.24 | 17.57 | 232,790 |
June 27, 2025 | 18.26 | 17.75 | 17.75 | 18.26 | 17.75 | 45,609 |
June 26, 2025 | 17.8 | 18.1 | 18.1 | 18.13 | 17.8 | 13,922 |
June 25, 2025 | 18.16 | 17.83 | 17.83 | 18.35 | 17.76 | 25,001 |
June 24, 2025 | 17.6 | 18.16 | 18.16 | 18.41 | 17.6 | 118,222 |
June 23, 2025 | 17.6 | 17.55 | 17.55 | 17.76 | 17.43 | 25,962 |
June 20, 2025 | 17.67 | 17.66 | 17.66 | 17.93 | 17.4 | 23,940 |
June 18, 2025 | 17.92 | 17.72 | 17.72 | 18.09 | 17.7 | 19,328 |
June 17, 2025 | 17.97 | 17.91 | 17.91 | 17.97 | 17.87 | 26,996 |
June 16, 2025 | 18.1 | 18 | 18 | 18.2 | 17.87 | 15,585 |
June 13, 2025 | 17.95 | 18.11 | 18.11 | 18.18 | 17.87 | 42,226 |
June 12, 2025 | 18.33 | 18.27 | 17.9 | 18.38 | 18 | 32,537 |