17.72
+0.227(+1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.65 | 17.72 | 17.72 | 17.72 | 17.64 | 100 |
September 05, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 |
September 04, 2025 | 17.33 | 17.32 | 17.32 | 17.33 | 17.32 | 64 |
September 03, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 |
September 02, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 719,800 |
September 01, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 |
August 29, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
August 28, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
August 27, 2025 | 17.17 | 17.23 | 17.23 | 17.26 | 17.17 | 12,250 |
August 26, 2025 | 17.1 | 17.17 | 17.17 | 17.17 | 17.05 | 17,830 |
August 22, 2025 | 17 | 17.28 | 17.28 | 17.28 | 16.96 | 23 |
August 21, 2025 | 17.06 | 16.95 | 16.95 | 17.06 | 16.93 | 41 |
August 20, 2025 | 17.16 | 16.94 | 16.94 | 17.16 | 16.88 | 172 |
August 19, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
August 18, 2025 | 17.2 | 17.18 | 17.18 | 17.2 | 17.16 | 24 |
August 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
August 14, 2025 | 17.04 | 17.01 | 17.01 | 17.04 | 17.01 | 1 |
August 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
August 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
August 11, 2025 | 16.88 | 16.84 | 16.84 | 16.88 | 16.84 | 2,604 |
August 08, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
August 07, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 |
August 06, 2025 | 16.9 | 16.91 | 16.91 | 16.91 | 16.83 | 576 |
August 05, 2025 | 16.84 | 16.83 | 16.83 | 16.85 | 16.83 | 32 |
August 04, 2025 | 16.7 | 16.86 | 16.86 | 16.86 | 16.7 | 1,400 |
August 01, 2025 | 16.78 | 16.61 | 16.61 | 16.79 | 16.56 | 6,439 |
July 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1,960 |
July 30, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
July 29, 2025 | 17.48 | 17.23 | 17.23 | 17.48 | 17.23 | 16 |
July 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 |
July 25, 2025 | 17.2 | 17.23 | 17.23 | 17.23 | 17.2 | 8 |
July 24, 2025 | 17.27 | 17.21 | 17.21 | 17.27 | 17.16 | 3,628 |
July 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
July 22, 2025 | 17.22 | 17.02 | 17.02 | 17.22 | 16.95 | 1,202 |
July 21, 2025 | 17.14 | 17.15 | 17.15 | 17.15 | 17.14 | 5 |
July 18, 2025 | 17.09 | 17.01 | 17.01 | 17.09 | 17.01 | 10,183 |
July 17, 2025 | 16.81 | 16.94 | 16.94 | 16.94 | 16.81 | 2 |
July 16, 2025 | 17.08 | 16.69 | 16.69 | 17.08 | 16.69 | 83 |
July 15, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 |
July 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 |
July 11, 2025 | 16.65 | 16.64 | 16.64 | 16.66 | 16.64 | 824 |
July 10, 2025 | 16.83 | 16.75 | 16.75 | 16.83 | 16.75 | 842 |
July 09, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 |
July 08, 2025 | 16.72 | 16.73 | 16.73 | 16.73 | 16.72 | 362 |
July 07, 2025 | 16.75 | 16.76 | 16.76 | 16.76 | 16.75 | 1,200 |
July 04, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
July 03, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
July 02, 2025 | 16.41 | 16.58 | 16.58 | 16.58 | 16.41 | 63 |
July 01, 2025 | 16.63 | 16.54 | 16.54 | 16.63 | 16.54 | 33 |
June 30, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 |
June 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
June 26, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 |
June 25, 2025 | 16.46 | 16.4 | 16.4 | 16.46 | 16.38 | 1,519 |
June 24, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0 |
June 23, 2025 | 15.99 | 15.93 | 15.93 | 15.99 | 15.81 | 9,443 |
June 20, 2025 | 15.95 | 15.91 | 15.91 | 15.95 | 15.91 | 10 |
June 19, 2025 | 15.78 | 15.77 | 15.77 | 15.78 | 15.77 | 71 |
June 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
June 17, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
June 16, 2025 | 16.21 | 16.38 | 16.38 | 16.38 | 16.21 | 36 |