16.30
+0.18(+1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.07 | 16.3 | 16.3 | 16.3 | 15.77 | 13,106 |
September 04, 2025 | 16 | 16.12 | 16.12 | 16.12 | 15.8 | 12,520 |
September 03, 2025 | 15.64 | 15.74 | 15.74 | 16.74 | 15.56 | 17,400 |
September 02, 2025 | 15.86 | 15.83 | 15.83 | 16.28 | 15.7 | 16,341 |
August 29, 2025 | 16.97 | 16.31 | 16.31 | 16.97 | 16.08 | 13,600 |
August 28, 2025 | 16.93 | 16.5 | 16.5 | 16.93 | 16.5 | 6,531 |
August 27, 2025 | 17.15 | 16.98 | 16.98 | 17.15 | 16.98 | 3,300 |
August 26, 2025 | 17.09 | 16.95 | 16.95 | 17.22 | 16.95 | 6,944 |
August 25, 2025 | 17.61 | 16.93 | 16.93 | 17.61 | 16.93 | 6,530 |
August 22, 2025 | 16.5 | 17.55 | 17.55 | 17.67 | 16.33 | 12,838 |
August 21, 2025 | 16.27 | 16.35 | 16.35 | 16.45 | 16 | 6,740 |
August 20, 2025 | 16.43 | 16.05 | 16.05 | 16.86 | 15.82 | 28,914 |
August 19, 2025 | 17.09 | 16.44 | 16.44 | 17.34 | 16.43 | 8,112 |
August 18, 2025 | 16.97 | 17.09 | 17.09 | 17.53 | 16.51 | 13,600 |
August 15, 2025 | 17.18 | 16.84 | 16.84 | 17.2 | 16.64 | 10,742 |
August 14, 2025 | 17.36 | 16.97 | 16.97 | 17.63 | 16.51 | 19,100 |
August 13, 2025 | 16.45 | 17.46 | 17.46 | 17.55 | 16.45 | 28,822 |
August 12, 2025 | 15.6 | 16.43 | 16.43 | 17.07 | 15.43 | 29,421 |
August 11, 2025 | 15.4 | 15.53 | 15.53 | 15.57 | 15.25 | 5,600 |
August 08, 2025 | 15.59 | 15.5 | 15.5 | 15.59 | 15.44 | 5,231 |
August 07, 2025 | 15.5 | 15.28 | 15.28 | 15.59 | 15.28 | 11,018 |
August 06, 2025 | 15.78 | 15.5 | 15.5 | 15.78 | 15.42 | 9,324 |
August 05, 2025 | 15.84 | 15.82 | 15.82 | 15.93 | 15.5 | 10,300 |
August 04, 2025 | 15.34 | 15.64 | 15.64 | 15.64 | 15.21 | 10,800 |
August 01, 2025 | 15.58 | 15.43 | 15.43 | 15.77 | 15.18 | 10,900 |
July 31, 2025 | 15.86 | 15.7 | 15.7 | 16.14 | 15.41 | 18,224 |
July 30, 2025 | 16.93 | 15.94 | 15.94 | 16.93 | 15.87 | 9,500 |
July 29, 2025 | 17.56 | 16.69 | 16.69 | 17.56 | 16.69 | 13,323 |
July 28, 2025 | 17.38 | 17.66 | 17.66 | 17.77 | 17.34 | 5,900 |
July 25, 2025 | 17.27 | 17.75 | 17.75 | 17.89 | 17.25 | 10,327 |
July 24, 2025 | 17.75 | 17.33 | 17.33 | 17.77 | 17.33 | 12,657 |
July 23, 2025 | 17.77 | 17.72 | 17.72 | 17.77 | 17.5 | 7,500 |
July 22, 2025 | 17.78 | 17.54 | 17.54 | 17.91 | 17.52 | 11,224 |
July 21, 2025 | 17.62 | 17.6 | 17.6 | 18.05 | 17.51 | 6,820 |
July 18, 2025 | 17.86 | 17.68 | 17.68 | 18.12 | 17.5 | 9,867 |
July 17, 2025 | 17.77 | 17.74 | 17.74 | 18.01 | 17.7 | 10,147 |
July 16, 2025 | 17.69 | 17.84 | 17.84 | 18.16 | 17.53 | 5,004 |
July 15, 2025 | 18.38 | 17.91 | 17.91 | 18.38 | 17.8 | 14,342 |
July 14, 2025 | 17.98 | 18.01 | 18.01 | 18.02 | 17.8 | 6,233 |
July 11, 2025 | 18.6 | 18.04 | 18.04 | 18.6 | 17.85 | 12,609 |
July 10, 2025 | 19 | 18.51 | 18.51 | 19 | 18.5 | 17,277 |
July 09, 2025 | 19.09 | 19.03 | 19.03 | 19.23 | 18.73 | 9,420 |
July 08, 2025 | 18.2 | 18.76 | 18.76 | 19.15 | 18.15 | 15,057 |
July 07, 2025 | 18.19 | 18.26 | 18.26 | 20 | 18.19 | 51,624 |
July 03, 2025 | 18.63 | 18.1 | 18.1 | 18.63 | 18.06 | 8,100 |
July 02, 2025 | 17.49 | 18.27 | 18.27 | 18.7 | 17.49 | 15,208 |
July 01, 2025 | 16.32 | 17.29 | 17.29 | 17.81 | 16.32 | 98,700 |
June 30, 2025 | 16.96 | 16.16 | 16.16 | 16.96 | 16.11 | 10,500 |
June 27, 2025 | 17.04 | 16.18 | 16.18 | 17.11 | 15.95 | 25,914 |
June 26, 2025 | 16.77 | 16.63 | 16.63 | 16.99 | 16.43 | 8,700 |
June 25, 2025 | 16.69 | 16.54 | 16.54 | 17.23 | 16.54 | 35,942 |
June 24, 2025 | 15.78 | 16.78 | 16.78 | 16.92 | 15.78 | 52,131 |
June 23, 2025 | 15.53 | 15.72 | 15.72 | 16.16 | 15.53 | 56,021 |
June 20, 2025 | 15.64 | 15.62 | 15.62 | 15.9 | 15.33 | 30,647 |
June 18, 2025 | 15.6 | 15.52 | 15.52 | 15.75 | 15.52 | 8,100 |
June 17, 2025 | 15.42 | 15.67 | 15.67 | 15.85 | 15.26 | 10,300 |
June 16, 2025 | 15.75 | 15.39 | 15.39 | 15.75 | 15.27 | 11,822 |
June 13, 2025 | 15.7 | 15.36 | 15.36 | 15.94 | 15.35 | 14,841 |
June 12, 2025 | 15.61 | 15.78 | 15.78 | 15.91 | 15.24 | 15,100 |
June 11, 2025 | 16.27 | 15.82 | 15.82 | 16.44 | 15.73 | 13,439 |