18.39
-1.11(-5.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.98 | 18.39 | 18.39 | 20.11 | 17.63 | 40,976 |
| September 04, 2025 | 14.54 | 19.5 | 19.5 | 20 | 14.3 | 35,413 |
| September 03, 2025 | 14.99 | 14.93 | 14.93 | 15.91 | 14.55 | 4,500 |
| September 02, 2025 | 14 | 14 | 14 | 14.5 | 14 | 6,539 |
| August 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1,200 |
| August 28, 2025 | 13.27 | 13.25 | 13.25 | 13.48 | 13 | 3,647 |
| August 27, 2025 | 12.97 | 13.74 | 13.74 | 14.49 | 12.97 | 5,931 |
| August 26, 2025 | 12.5 | 13.28 | 13.28 | 13.35 | 12.5 | 6,000 |
| August 25, 2025 | 13.25 | 12.5 | 12.5 | 14.26 | 12.5 | 15,027 |
| August 22, 2025 | 14.05 | 13.33 | 13.33 | 14.05 | 12.64 | 3,644 |
| August 21, 2025 | 13.44 | 12.93 | 12.93 | 13.46 | 12.55 | 13,541 |
| August 20, 2025 | 13.35 | 13.25 | 13.25 | 13.35 | 13 | 6,139 |
| August 19, 2025 | 13.06 | 13.06 | 13.06 | 13.3 | 13.04 | 3,200 |
| August 18, 2025 | 13.95 | 13.47 | 13.47 | 14.21 | 13.47 | 4,200 |
| August 15, 2025 | 14.13 | 13.95 | 13.95 | 14.13 | 13.95 | 8,401 |
| August 14, 2025 | 14 | 14.01 | 14.01 | 14.59 | 14 | 6,000 |
| August 13, 2025 | 15.56 | 14.75 | 14.75 | 15.56 | 14.7 | 11,600 |
| August 12, 2025 | 15.2 | 15.36 | 15.36 | 15.59 | 15.2 | 2,500 |
| August 11, 2025 | 15.22 | 15.5 | 15.5 | 16.46 | 14.79 | 3,307 |
| August 08, 2025 | 16 | 15.5 | 15.5 | 16 | 15.13 | 9,800 |
| August 07, 2025 | 16.68 | 16.85 | 16.85 | 18 | 16.01 | 15,624 |
| August 06, 2025 | 15 | 16.07 | 16.07 | 16.4 | 15 | 7,735 |
| August 05, 2025 | 17 | 15 | 15 | 17 | 13.56 | 8,902 |
| August 04, 2025 | 12.79 | 16.38 | 16.38 | 17.16 | 12.79 | 40,548 |
| August 01, 2025 | 14.4 | 12.81 | 12.81 | 14.71 | 12 | 22,408 |
| July 31, 2025 | 15.89 | 14.59 | 14.59 | 16.5 | 14.5 | 18,146 |
| July 30, 2025 | 15.98 | 16.44 | 16.44 | 16.84 | 15.63 | 19,733 |
| July 29, 2025 | 18.05 | 16.25 | 16.25 | 18.17 | 15.75 | 13,500 |
| July 28, 2025 | 18 | 17.51 | 17.51 | 18.59 | 17 | 16,039 |
| July 25, 2025 | 19.88 | 18.46 | 18.46 | 20.49 | 18.13 | 14,600 |
| July 24, 2025 | 20 | 19.25 | 19.25 | 20.27 | 18.65 | 10,948 |
| July 23, 2025 | 21 | 20.15 | 20.15 | 21 | 19.18 | 28,600 |
| July 22, 2025 | 20.08 | 20.91 | 20.91 | 21.4 | 18.07 | 30,207 |
| July 21, 2025 | 21.05 | 20.08 | 20.08 | 21.53 | 19.69 | 24,735 |
| July 18, 2025 | 19.03 | 20.34 | 20.34 | 20.99 | 18.68 | 59,400 |
| July 17, 2025 | 17.51 | 18.93 | 18.93 | 19.3 | 16.14 | 37,747 |
| July 16, 2025 | 17.2 | 17.15 | 17.15 | 17.75 | 15.99 | 25,786 |
| July 15, 2025 | 18.03 | 17.24 | 17.24 | 18.3 | 17.21 | 10,900 |
| July 14, 2025 | 16.46 | 17.57 | 17.57 | 17.9 | 15.92 | 22,800 |
| July 11, 2025 | 16.16 | 16.5 | 16.5 | 16.5 | 15.25 | 12,600 |
| July 10, 2025 | 15.01 | 16.29 | 16.29 | 17 | 14.62 | 61,290 |
| July 09, 2025 | 13.32 | 14.67 | 14.67 | 15.72 | 13.32 | 66,800 |
| July 08, 2025 | 12.34 | 13.59 | 13.59 | 13.99 | 11.66 | 48,815 |
| July 07, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 11.93 | 7,100 |
| July 03, 2025 | 11.32 | 12.33 | 12.33 | 12.33 | 11.32 | 12,000 |
| July 02, 2025 | 11.19 | 11.37 | 11.37 | 12 | 10.07 | 35,236 |
| July 01, 2025 | 10.75 | 11.51 | 11.51 | 11.8 | 10.75 | 15,000 |
| June 30, 2025 | 10.66 | 10.85 | 10.85 | 10.93 | 10.17 | 12,420 |
| June 27, 2025 | 9.85 | 10.83 | 10.83 | 10.83 | 9.32 | 28,506 |
| June 26, 2025 | 8.84 | 9.75 | 9.75 | 10.5 | 8.84 | 108,700 |
| June 25, 2025 | 9.17 | 9.16 | 9.16 | 9.57 | 8.37 | 20,411 |
| June 24, 2025 | 7.82 | 8.57 | 8.57 | 8.91 | 7.57 | 2,700 |
| June 23, 2025 | 7.51 | 8.3 | 8.3 | 8.3 | 7.51 | 7,200 |
| June 20, 2025 | 7.76 | 7.5 | 7.5 | 8.39 | 6.6 | 54,400 |
| June 18, 2025 | 9.05 | 7.9 | 7.9 | 9.05 | 7.76 | 15,700 |
| June 17, 2025 | 8.5 | 8.5 | 8.5 | 9.03 | 8.5 | 18,200 |
| June 16, 2025 | 8.42 | 8.06 | 8.06 | 8.81 | 7.6 | 7,900 |
| June 13, 2025 | 8.66 | 8.58 | 8.58 | 8.98 | 8.43 | 4,824 |
| June 12, 2025 | 9.25 | 8.9 | 8.9 | 9.5 | 8.5 | 16,226 |
| June 11, 2025 | 8.54 | 8.91 | 8.91 | 9.42 | 8.54 | 11,449 |