19.40
-0.31(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.2 | 19.71 | 19.71 | 20.4 | 19.51 | 684,200 |
| August 14, 2025 | 19.77 | 20.08 | 20.08 | 20.25 | 19.57 | 953,059 |
| August 13, 2025 | 19.32 | 20.11 | 20.11 | 20.55 | 19.05 | 1.22M |
| August 12, 2025 | 18.27 | 19.2 | 19.2 | 19.34 | 17.97 | 1.2M |
| August 11, 2025 | 17.48 | 18.24 | 18.24 | 18.39 | 17.21 | 889,055 |
| August 08, 2025 | 18.97 | 17.75 | 17.75 | 18.97 | 17.45 | 1.18M |
| August 07, 2025 | 19.33 | 18.59 | 18.59 | 19.76 | 17.07 | 1.83M |
| August 06, 2025 | 20.45 | 20.01 | 20.01 | 20.48 | 19.16 | 1.08M |
| August 05, 2025 | 19.92 | 20.72 | 20.72 | 21.02 | 19.56 | 1.79M |
| August 04, 2025 | 19.5 | 19.88 | 19.88 | 20.13 | 19.1 | 1.07M |
| August 01, 2025 | 18.64 | 19.4 | 19.4 | 19.58 | 18.48 | 1.01M |
| July 31, 2025 | 19.17 | 19.06 | 19.06 | 19.52 | 18.88 | 921,338 |
| July 30, 2025 | 19 | 19.22 | 19.22 | 19.74 | 18.89 | 1.15M |
| July 29, 2025 | 18.9 | 18.9 | 18.9 | 19.05 | 18.37 | 909,521 |
| July 28, 2025 | 18.98 | 18.9 | 18.9 | 19.36 | 18.67 | 1.29M |
| July 25, 2025 | 17.95 | 18.95 | 18.95 | 19 | 17.68 | 1.31M |
| July 24, 2025 | 18.57 | 18 | 18 | 18.84 | 17.97 | 1.01M |
| July 23, 2025 | 17.26 | 18.66 | 18.66 | 19.15 | 16.89 | 2.56M |
| July 22, 2025 | 15.48 | 16.96 | 16.96 | 17.28 | 15.35 | 2.12M |
| July 21, 2025 | 15.4 | 15.46 | 15.46 | 15.66 | 15.04 | 2.32M |
| July 18, 2025 | 15.55 | 15.27 | 15.27 | 15.8 | 14.89 | 1.2M |
| July 17, 2025 | 14.33 | 15.41 | 15.41 | 15.5 | 14.33 | 2.03M |
| July 16, 2025 | 14.3 | 14.34 | 14.34 | 14.49 | 14 | 775,921 |
| July 15, 2025 | 14.55 | 14.04 | 14.04 | 14.61 | 13.79 | 584,712 |
| July 14, 2025 | 14.15 | 14.49 | 14.49 | 15.24 | 14.09 | 1.17M |
| July 11, 2025 | 14.41 | 14.24 | 14.24 | 14.64 | 13.91 | 725,491 |
| July 10, 2025 | 13.74 | 14.64 | 14.64 | 14.66 | 13.55 | 1.46M |
| July 09, 2025 | 13.84 | 13.81 | 13.81 | 14.31 | 13.57 | 1.58M |
| July 08, 2025 | 13.6 | 13.71 | 13.71 | 13.89 | 13.26 | 828,043 |
| July 07, 2025 | 13.48 | 13.49 | 13.49 | 13.94 | 13.35 | 745,648 |
| July 03, 2025 | 12.92 | 13.58 | 13.58 | 13.62 | 12.89 | 737,414 |
| July 02, 2025 | 12.88 | 12.96 | 12.96 | 13.64 | 12.73 | 1.85M |
| July 01, 2025 | 13.76 | 13.02 | 13.02 | 13.81 | 12.95 | 1.24M |
| June 30, 2025 | 13.81 | 13.7 | 13.7 | 13.93 | 13.47 | 2.1M |
| June 27, 2025 | 13.23 | 13.49 | 13.49 | 13.85 | 13 | 2.27M |
| June 26, 2025 | 13.75 | 13.11 | 13.11 | 13.75 | 12.88 | 2.01M |
| June 25, 2025 | 13.79 | 13.72 | 13.72 | 14 | 13 | 2.02M |
| June 24, 2025 | 14.36 | 13.79 | 13.79 | 14.54 | 13.35 | 2.47M |
| June 23, 2025 | 14.7 | 14.3 | 14.3 | 14.78 | 13.91 | 2.09M |
| June 20, 2025 | 15.1 | 14.65 | 14.65 | 15.61 | 14.32 | 3.39M |
| June 18, 2025 | 13.61 | 14.87 | 14.87 | 15.22 | 13.27 | 3.98M |
| June 17, 2025 | 14.42 | 13.24 | 13.24 | 14.57 | 13.11 | 4.28M |
| June 16, 2025 | 12.96 | 14.34 | 14.34 | 14.69 | 12.61 | 8.85M |
| June 13, 2025 | 11.96 | 12.03 | 12.03 | 14.29 | 11.51 | 19.69M |
| June 12, 2025 | 7.33 | 11.08 | 11.08 | 12.5 | 6.92 | 19.84M |
| June 11, 2025 | 7.12 | 7.3 | 7.3 | 7.57 | 7.01 | 2.69M |
| June 10, 2025 | 7.11 | 7.05 | 7.05 | 7.46 | 6.73 | 2.56M |
| June 09, 2025 | 7.35 | 7.02 | 7.02 | 7.72 | 6.64 | 5.08M |
| June 06, 2025 | 5.33 | 7.37 | 7.37 | 8.25 | 5.23 | 20.72M |
| June 05, 2025 | 4.97 | 5.14 | 5.14 | 5.15 | 4.8 | 1.48M |
| June 04, 2025 | 5.01 | 4.92 | 4.92 | 5.37 | 4.87 | 1.76M |
| June 03, 2025 | 4.81 | 5 | 5 | 5.23 | 4.71 | 3.92M |
| June 02, 2025 | 4.39 | 4.84 | 4.84 | 4.96 | 4.36 | 3.52M |
| May 30, 2025 | 3.97 | 4.24 | 4.24 | 4.24 | 3.61 | 2.9M |
| May 29, 2025 | 4.05 | 3.97 | 3.97 | 4.11 | 3.85 | 2.34M |
| May 28, 2025 | 3.93 | 4.05 | 4.05 | 4.06 | 3.9 | 1.61M |
| May 27, 2025 | 4.19 | 3.93 | 3.93 | 4.25 | 3.88 | 2.68M |
| May 23, 2025 | 3.92 | 4.19 | 4.19 | 4.23 | 3.71 | 2.33M |
| May 22, 2025 | 4.13 | 4.08 | 4.08 | 4.14 | 3.86 | 3.96M |
| May 21, 2025 | 3.69 | 4.17 | 4.17 | 4.18 | 3.42 | 9.68M |