16.97
-1.31(-7.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.45 | 16.97 | 16.97 | 17.64 | 16.45 | 4.46M |
September 04, 2025 | 18.56 | 18.28 | 18.28 | 19.07 | 18.25 | 1.78M |
September 03, 2025 | 18.65 | 18.78 | 18.78 | 19.43 | 17.71 | 3M |
September 02, 2025 | 19.43 | 19.33 | 19.33 | 19.75 | 18.9 | 2.59M |
August 29, 2025 | 17.48 | 18.8 | 18.8 | 19.03 | 17.32 | 3.53M |
August 28, 2025 | 17.07 | 17.59 | 17.59 | 18.13 | 16.86 | 2.56M |
August 27, 2025 | 16.98 | 17.24 | 17.24 | 17.25 | 16.67 | 2.18M |
August 26, 2025 | 17.74 | 17.02 | 17.02 | 17.81 | 17 | 2.12M |
August 25, 2025 | 18.36 | 17.52 | 17.52 | 18.76 | 17.22 | 3.12M |
August 22, 2025 | 20.56 | 18.24 | 18.24 | 20.85 | 18.22 | 3.78M |
August 21, 2025 | 20.53 | 20.79 | 20.79 | 20.96 | 20.2 | 1.62M |
August 20, 2025 | 19.66 | 20.32 | 20.32 | 21.42 | 19.44 | 2.23M |
August 19, 2025 | 18.93 | 19.66 | 19.66 | 19.82 | 18.41 | 1.87M |
August 18, 2025 | 19.65 | 18.99 | 18.99 | 19.66 | 18.88 | 1.27M |
August 15, 2025 | 18.75 | 19.53 | 19.53 | 19.93 | 18.56 | 1.56M |
August 14, 2025 | 18.96 | 18.96 | 18.96 | 19.52 | 18.44 | 1.98M |
August 13, 2025 | 18.3 | 18.54 | 18.54 | 18.67 | 17.51 | 2.62M |
August 12, 2025 | 17.91 | 18.38 | 18.38 | 19.24 | 17.9 | 5.19M |
August 11, 2025 | 19.06 | 18.56 | 18.56 | 19.14 | 17.68 | 5.72M |
August 08, 2025 | 20.73 | 19.69 | 19.69 | 20.73 | 19.01 | 3.79M |
August 07, 2025 | 20.97 | 20.63 | 20.63 | 21.42 | 20.61 | 2.41M |
August 06, 2025 | 22.65 | 20.94 | 20.94 | 22.8 | 20.86 | 2.81M |
August 05, 2025 | 22.51 | 22.56 | 22.56 | 23.01 | 22.04 | 2.51M |
August 04, 2025 | 22.49 | 22.48 | 22.48 | 23.42 | 22.04 | 2.7M |
August 01, 2025 | 22.93 | 23.49 | 23.49 | 24.2 | 22.52 | 3.15M |
July 31, 2025 | 21.13 | 22.67 | 22.67 | 22.94 | 20.92 | 1.79M |
July 30, 2025 | 20.8 | 21.22 | 21.22 | 22.18 | 20.52 | 2.34M |
July 29, 2025 | 20.37 | 20.91 | 20.91 | 21.3 | 20.34 | 2.49M |
July 28, 2025 | 21.39 | 20.39 | 20.39 | 21.74 | 19.72 | 3.92M |
July 25, 2025 | 22.8 | 21.67 | 21.67 | 22.9 | 20.53 | 6.51M |
July 24, 2025 | 22.73 | 23.33 | 23.33 | 23.89 | 22.73 | 4.08M |
July 23, 2025 | 20.22 | 19.99 | 19.99 | 20.49 | 19.59 | 4.22M |
July 22, 2025 | 20.4 | 20.09 | 20.09 | 21.39 | 19.68 | 2.66M |
July 21, 2025 | 19.8 | 20.52 | 20.52 | 20.71 | 19.37 | 1.55M |
July 18, 2025 | 21.45 | 20.38 | 20.38 | 21.49 | 20.22 | 2.84M |
July 17, 2025 | 21.26 | 21.76 | 21.76 | 22.07 | 21.11 | 2.11M |
July 16, 2025 | 22.78 | 21.45 | 21.45 | 22.78 | 21.2 | 4.04M |
July 15, 2025 | 21.83 | 23.07 | 23.07 | 23.1 | 21.62 | 1.92M |
July 14, 2025 | 22.14 | 22.21 | 22.21 | 22.82 | 21.4 | 2.7M |
July 11, 2025 | 23.58 | 22.7 | 22.7 | 23.86 | 22.61 | 2.83M |
July 10, 2025 | 24.91 | 23.22 | 23.22 | 24.93 | 23.13 | 3.19M |
July 09, 2025 | 25.32 | 25.64 | 25.64 | 26.03 | 24.94 | 1.61M |
July 08, 2025 | 25.45 | 25.31 | 25.31 | 25.9 | 24.22 | 3.07M |
July 07, 2025 | 26.36 | 25.97 | 25.97 | 26.74 | 25.67 | 5.04M |
July 03, 2025 | 22.56 | 22.9 | 22.9 | 23.24 | 22.44 | 1.88M |
July 02, 2025 | 23.34 | 22.83 | 22.83 | 24.8 | 22.63 | 5.05M |
July 01, 2025 | 25.68 | 25.33 | 25.33 | 26.41 | 24.59 | 6.18M |
June 30, 2025 | 22.63 | 22.89 | 22.89 | 23.03 | 21.82 | 1.93M |
June 27, 2025 | 21.98 | 22.05 | 22.05 | 22.88 | 21.31 | 2.46M |
June 26, 2025 | 21.89 | 21.77 | 21.77 | 22.04 | 21.09 | 2.09M |
June 25, 2025 | 19.71 | 21.52 | 21.52 | 22.36 | 19.71 | 4.28M |
June 24, 2025 | 18.26 | 20.01 | 20.01 | 20.01 | 18.26 | 4.04M |
June 23, 2025 | 22.12 | 19.12 | 19.12 | 22.12 | 17.85 | 9.74M |
June 20, 2025 | 22.11 | 22.87 | 22.87 | 23.49 | 21.45 | 2.56M |
June 18, 2025 | 23.6 | 22.88 | 22.88 | 23.86 | 21.79 | 2.92M |
June 17, 2025 | 22.42 | 23.73 | 23.73 | 23.92 | 22.27 | 2.64M |
June 16, 2025 | 21.74 | 22.02 | 22.02 | 22.37 | 21.65 | 2.13M |
June 13, 2025 | 24.2 | 22.53 | 22.53 | 24.3 | 21.41 | 5.57M |
June 12, 2025 | 22.91 | 23.42 | 23.42 | 23.73 | 21.63 | 3.79M |
June 11, 2025 | 21.31 | 22.4 | 22.4 | 22.92 | 21.2 | 3.17M |