17.95
+0.05(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.8 | 10,075 |
| September 04, 2025 | 17.9 | 17.8 | 17.8 | 18.05 | 17.69 | 504 |
| September 03, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 11,088 |
| September 02, 2025 | 18 | 17.9 | 17.9 | 18.08 | 17.84 | 11,088 |
| September 01, 2025 | 17.84 | 18 | 18 | 18 | 17.84 | 11,088 |
| August 29, 2025 | 17.98 | 17.6 | 17.6 | 17.98 | 17.6 | 11,088 |
| August 28, 2025 | 17.49 | 17.6 | 17.6 | 17.8 | 17.49 | 62,981 |
| August 27, 2025 | 17.49 | 17.6 | 17.6 | 17.8 | 17.45 | 11,088 |
| August 26, 2025 | 17.66 | 17.6 | 17.6 | 17.68 | 17.6 | 11,088 |
| August 22, 2025 | 17.45 | 17.6 | 17.6 | 17.75 | 17.45 | 11,088 |
| August 21, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 7,200 |
| August 20, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.75 | 3,086 |
| August 19, 2025 | 17.7 | 17.8 | 17.8 | 17.8 | 17.6 | 6,257 |
| August 18, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.6 | 6,671 |
| August 15, 2025 | 17.6 | 17.8 | 17.8 | 17.8 | 17.4 | 51,998 |
| August 14, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 51,330 |
| August 13, 2025 | 17.96 | 18 | 18 | 18.15 | 17.9 | 154,584 |
| August 12, 2025 | 17.95 | 18.1 | 18.1 | 18.2 | 17.95 | 31,196 |
| August 11, 2025 | 18 | 18 | 18 | 18.3 | 17.93 | 50,489 |
| August 08, 2025 | 17.65 | 17.9 | 17.9 | 18 | 17.4 | 36,279 |
| August 07, 2025 | 17.3 | 17.35 | 17.35 | 17.44 | 17.25 | 9,326 |
| August 06, 2025 | 17 | 17.15 | 17.15 | 17.2 | 17 | 9,326 |
| August 05, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17.05 | 13,886 |
| August 04, 2025 | 16.8 | 17.15 | 17.15 | 17.15 | 16.8 | 18,255 |
| August 01, 2025 | 17 | 16.85 | 16.85 | 17 | 16.7 | 8,616 |
| July 31, 2025 | 16.8 | 16.9 | 16.79 | 16.9 | 16.8 | 7,130 |
| July 30, 2025 | 17 | 16.85 | 16.74 | 17 | 16.8 | 28,465 |
| July 29, 2025 | 17.05 | 17 | 16.89 | 17.05 | 16.95 | 1,050 |
| July 28, 2025 | 17.05 | 17 | 16.89 | 17.05 | 16.9 | 1,128 |
| July 25, 2025 | 16.8 | 17 | 16.89 | 17.1 | 16.8 | 55,087 |
| July 24, 2025 | 17.1 | 17 | 16.89 | 17.2 | 17 | 5,532 |
| July 23, 2025 | 17 | 17.1 | 16.99 | 17.1 | 17 | 3,286 |
| July 22, 2025 | 17.1 | 17.1 | 16.99 | 17.15 | 17 | 8,991 |
| July 21, 2025 | 17.15 | 17.1 | 16.99 | 17.17 | 17 | 13,223 |
| July 18, 2025 | 17.3 | 17.1 | 16.99 | 17.3 | 16.95 | 19,880 |
| July 17, 2025 | 17.15 | 17.1 | 16.99 | 17.25 | 17.1 | 8,144 |
| July 16, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 17.05 | 1,698 |
| July 15, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 16.96 | 9,817 |
| July 14, 2025 | 16.7 | 17.1 | 17.1 | 17.6 | 16.2 | 64,352 |
| July 11, 2025 | 16.05 | 16.2 | 16.2 | 16.35 | 16.05 | 8,295 |
| July 10, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16 | 2,575 |
| July 09, 2025 | 16.05 | 16.1 | 16.1 | 16.2 | 15.99 | 2,148 |
| July 08, 2025 | 16.23 | 16.1 | 16.1 | 16.25 | 15.96 | 5,045 |
| July 07, 2025 | 16.25 | 16.1 | 16.1 | 16.25 | 16.1 | 3,810 |
| July 04, 2025 | 16.2 | 16.05 | 16.05 | 16.2 | 16.05 | 2,800 |
| July 03, 2025 | 16.2 | 16.05 | 16.05 | 16.2 | 16.03 | 4,985 |
| July 02, 2025 | 16.02 | 16.1 | 16.1 | 16.25 | 16.02 | 6,771 |
| July 01, 2025 | 16.1 | 16.1 | 16.1 | 16.28 | 16.02 | 7,610 |
| June 30, 2025 | 16.1 | 16.05 | 16.05 | 16.2 | 16.05 | 5,317 |
| June 27, 2025 | 16.1 | 16 | 16 | 16.1 | 16 | 122,550 |
| June 26, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| June 25, 2025 | 16.2 | 16 | 16 | 16.2 | 16 | 4,500 |
| June 24, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 |
| June 23, 2025 | 15.55 | 15.7 | 15.7 | 15.7 | 15.55 | 450 |
| June 20, 2025 | 15.9 | 15.7 | 15.7 | 15.9 | 15.7 | 112 |
| June 19, 2025 | 15.5 | 15.7 | 15.7 | 15.7 | 15.5 | 762,672 |
| June 18, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 3,300 |
| June 17, 2025 | 15.7 | 15.6 | 15.6 | 15.9 | 15.55 | 1.46M |
| June 16, 2025 | 15.42 | 15.7 | 15.7 | 15.8 | 15.42 | 1.46M |
| June 13, 2025 | 15.08 | 14.9 | 14.9 | 15.08 | 14.9 | 1.46M |