17.00
-0.07(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 17.06 | 17.07 | 17.07 | 17.16 | 17.02 | 57,441 |
October 01, 2025 | 16.84 | 17.14 | 17.14 | 17.17 | 16.84 | 87,536 |
September 30, 2025 | 17.09 | 16.85 | 16.85 | 17.09 | 16.84 | 262,583 |
September 29, 2025 | 17.31 | 17.29 | 17.04 | 17.39 | 17.29 | 117,920 |
September 26, 2025 | 17.28 | 17.32 | 17.32 | 17.36 | 17.17 | 88,769 |
September 25, 2025 | 17.41 | 17.29 | 17.29 | 17.43 | 17.14 | 50,709 |
September 24, 2025 | 17.46 | 17.41 | 17.41 | 17.52 | 17.37 | 55,765 |
September 23, 2025 | 17.48 | 17.45 | 17.45 | 17.48 | 17.37 | 73,149 |
September 22, 2025 | 17.41 | 17.47 | 17.47 | 17.47 | 17.32 | 168,968 |
September 19, 2025 | 17.4 | 17.42 | 17.42 | 17.52 | 17.28 | 76,569 |
September 18, 2025 | 17.48 | 17.39 | 17.39 | 17.48 | 17.3 | 192,605 |
September 17, 2025 | 17.59 | 17.51 | 17.51 | 17.62 | 17.38 | 75,979 |
September 16, 2025 | 17.62 | 17.61 | 17.61 | 17.64 | 17.56 | 77,106 |
September 15, 2025 | 17.64 | 17.63 | 17.63 | 17.73 | 17.56 | 101,570 |
September 12, 2025 | 17.58 | 17.67 | 17.67 | 17.68 | 17.45 | 46,360 |
September 11, 2025 | 17.52 | 17.6 | 17.6 | 17.65 | 17.51 | 53,350 |
September 10, 2025 | 17.49 | 17.45 | 17.45 | 17.49 | 17.41 | 27,166 |
September 09, 2025 | 17.27 | 17.41 | 17.41 | 17.42 | 17.19 | 73,372 |
September 08, 2025 | 17.19 | 17.27 | 17.27 | 17.31 | 17.15 | 43,801 |
September 05, 2025 | 16.92 | 17.09 | 17.09 | 17.09 | 16.91 | 23,669 |
September 04, 2025 | 16.75 | 16.8 | 16.8 | 16.83 | 16.7 | 26,852 |
September 03, 2025 | 16.71 | 16.71 | 16.71 | 16.74 | 16.65 | 53,890 |
September 02, 2025 | 16.54 | 16.61 | 16.61 | 16.68 | 16.53 | 38,617 |
August 29, 2025 | 16.81 | 16.66 | 16.66 | 16.81 | 16.61 | 157,111 |
August 28, 2025 | 16.87 | 16.81 | 16.81 | 16.87 | 16.76 | 36,917 |
August 27, 2025 | 16.8 | 16.87 | 16.87 | 16.88 | 16.79 | 40,522 |
August 26, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.76 | 48,926 |
August 25, 2025 | 16.92 | 16.91 | 16.91 | 17.05 | 16.86 | 34,380 |
August 22, 2025 | 16.73 | 16.89 | 16.89 | 16.92 | 16.7 | 45,578 |
August 21, 2025 | 16.79 | 16.7 | 16.7 | 16.79 | 16.67 | 55,523 |
August 20, 2025 | 16.81 | 16.8 | 16.8 | 16.85 | 16.75 | 51,436 |
August 19, 2025 | 16.68 | 16.78 | 16.78 | 16.84 | 16.65 | 53,129 |
August 18, 2025 | 16.55 | 16.62 | 16.62 | 16.65 | 16.54 | 76,313 |
August 15, 2025 | 16.66 | 16.54 | 16.54 | 16.69 | 16.54 | 42,995 |
August 14, 2025 | 16.67 | 16.64 | 16.64 | 16.67 | 16.5 | 146,448 |
August 13, 2025 | 16.61 | 16.68 | 16.68 | 16.71 | 16.6 | 67,640 |
August 12, 2025 | 16.49 | 16.61 | 16.61 | 16.64 | 16.49 | 38,809 |
August 11, 2025 | 16.5 | 16.55 | 16.55 | 16.55 | 16.46 | 19,035 |
August 08, 2025 | 16.51 | 16.5 | 16.5 | 16.52 | 16.1 | 32,268 |
August 07, 2025 | 16.44 | 16.45 | 16.45 | 16.52 | 16.34 | 65,014 |
August 06, 2025 | 16.55 | 16.52 | 16.52 | 16.63 | 15.51 | 85,859 |
August 05, 2025 | 16.65 | 16.6 | 16.6 | 16.72 | 16.54 | 50,058 |
August 04, 2025 | 16.53 | 16.67 | 16.67 | 16.69 | 16.53 | 33,038 |
August 01, 2025 | 16.48 | 16.53 | 16.53 | 16.55 | 16.41 | 27,812 |
July 31, 2025 | 16.41 | 16.45 | 16.45 | 16.5 | 16.41 | 87,683 |
July 30, 2025 | 16.35 | 16.36 | 16.36 | 16.38 | 16.29 | 39,210 |
July 29, 2025 | 16.2 | 16.32 | 16.32 | 16.34 | 16.2 | 41,661 |
July 28, 2025 | 16.22 | 16.2 | 16.2 | 16.24 | 16.15 | 106,659 |
July 25, 2025 | 16.18 | 16.22 | 16.22 | 16.28 | 16.17 | 93,235 |
July 24, 2025 | 16.13 | 16.13 | 16.13 | 16.2 | 16.06 | 75,066 |
July 23, 2025 | 16.07 | 16.09 | 16.09 | 16.15 | 16.04 | 42,767 |
July 22, 2025 | 16.13 | 16.1 | 16.1 | 16.13 | 16.06 | 73,932 |
July 21, 2025 | 16.19 | 16.17 | 16.17 | 16.28 | 16.13 | 60,340 |
July 18, 2025 | 16.14 | 16.1 | 16.1 | 16.28 | 15.9 | 74,585 |
July 17, 2025 | 16.09 | 16.15 | 16.15 | 16.22 | 15.75 | 272,889 |
July 16, 2025 | 16.13 | 16.09 | 16.09 | 16.2 | 15.99 | 87,061 |
July 15, 2025 | 16.3 | 16.12 | 16.12 | 16.33 | 16.1 | 47,995 |
July 14, 2025 | 16.42 | 16.27 | 16.27 | 16.44 | 16.15 | 72,559 |
July 11, 2025 | 16.55 | 16.38 | 16.38 | 16.55 | 16.34 | 193,786 |
July 10, 2025 | 16.57 | 16.56 | 16.56 | 16.61 | 16.52 | 31,470 |