17.46
+0.91(+5.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.16 | 16.55 | 16.55 | 16.57 | 16.05 | 6.95M |
October 16, 2025 | 16.5 | 16.41 | 16.41 | 16.92 | 16.38 | 7.25M |
October 15, 2025 | 16.11 | 16.53 | 16.53 | 16.75 | 16.09 | 9.89M |
October 14, 2025 | 15.64 | 16.04 | 16.04 | 16.2 | 15.61 | 6.82M |
October 13, 2025 | 16.08 | 15.97 | 15.97 | 16.15 | 15.83 | 4.98M |
October 10, 2025 | 16.24 | 15.81 | 15.81 | 16.46 | 15.77 | 9.67M |
October 09, 2025 | 16.25 | 16.26 | 16.26 | 16.34 | 16 | 6.69M |
October 08, 2025 | 16.66 | 16.21 | 16.21 | 16.75 | 16 | 14.82M |
October 07, 2025 | 16.95 | 16.46 | 16.46 | 16.98 | 16.36 | 8.4M |
October 06, 2025 | 17.44 | 17.12 | 17.12 | 17.5 | 17.07 | 6.31M |
October 03, 2025 | 17.63 | 17.34 | 17.34 | 17.7 | 17.17 | 7.38M |
October 02, 2025 | 18.43 | 17.57 | 17.57 | 18.55 | 17.52 | 9.63M |
October 01, 2025 | 18.97 | 18.23 | 18.23 | 19.18 | 18.21 | 6.04M |
September 30, 2025 | 18.98 | 18.79 | 18.79 | 19.21 | 18.54 | 6.87M |
September 29, 2025 | 19.02 | 19.03 | 19.03 | 19.19 | 18.89 | 4.07M |
September 26, 2025 | 18.85 | 18.78 | 18.78 | 18.98 | 18.47 | 5.19M |
September 25, 2025 | 18.99 | 18.86 | 18.86 | 19.42 | 18.84 | 7.59M |
September 24, 2025 | 19.31 | 19.21 | 19.21 | 19.41 | 18.84 | 8.59M |
September 23, 2025 | 19.65 | 19.49 | 19.49 | 19.85 | 19.4 | 4.3M |
September 22, 2025 | 19.55 | 19.48 | 19.48 | 19.65 | 19.26 | 5.77M |
September 19, 2025 | 20.14 | 19.76 | 19.76 | 20.17 | 19.5 | 7.08M |
September 18, 2025 | 20.24 | 20.11 | 20.11 | 20.24 | 19.67 | 5.78M |
September 17, 2025 | 19.2 | 19.95 | 19.95 | 20.35 | 19.2 | 8.26M |
September 16, 2025 | 18.92 | 19.14 | 19.14 | 19.35 | 18.92 | 8.38M |
September 15, 2025 | 18.97 | 18.75 | 18.75 | 19.13 | 18.75 | 6.58M |
September 12, 2025 | 18.82 | 18.87 | 18.87 | 19.04 | 18.75 | 11.1M |
September 11, 2025 | 18.74 | 18.91 | 18.91 | 19.18 | 18.62 | 10.13M |
September 10, 2025 | 18.23 | 18.66 | 18.66 | 18.78 | 18.23 | 6.7M |
September 09, 2025 | 18.46 | 18.21 | 18.21 | 18.7 | 18.2 | 5.07M |
September 08, 2025 | 19.01 | 18.53 | 18.53 | 19.02 | 18.23 | 9.74M |
September 05, 2025 | 18.48 | 18.91 | 18.91 | 18.92 | 18.4 | 6.33M |
September 04, 2025 | 17.77 | 17.9 | 17.9 | 18.05 | 17.55 | 4.83M |
September 03, 2025 | 17.99 | 17.81 | 17.81 | 18.07 | 17.77 | 6.02M |
September 02, 2025 | 17.75 | 17.88 | 17.88 | 17.89 | 17.49 | 5.39M |
August 29, 2025 | 18.46 | 18.14 | 18.14 | 18.55 | 18.06 | 7.61M |
August 28, 2025 | 17.41 | 18.59 | 18.59 | 18.87 | 17.41 | 15.87M |
August 27, 2025 | 16.79 | 17.1 | 17.1 | 17.11 | 16.66 | 7.38M |
August 26, 2025 | 16.63 | 16.76 | 16.76 | 16.84 | 16.57 | 8.56M |
August 25, 2025 | 16.54 | 16.72 | 16.72 | 16.93 | 16.44 | 7.02M |
August 22, 2025 | 16.19 | 16.46 | 16.46 | 16.8 | 16.14 | 8.97M |
August 21, 2025 | 16 | 16.17 | 16.17 | 16.21 | 15.88 | 5.93M |
August 20, 2025 | 16.09 | 16.05 | 16.05 | 16.38 | 15.98 | 7.59M |
August 19, 2025 | 16.19 | 16 | 16 | 16.66 | 15.71 | 17.68M |
August 18, 2025 | 17.72 | 17.5 | 17.5 | 17.75 | 17.43 | 6.33M |
August 15, 2025 | 17.49 | 17.56 | 17.56 | 17.77 | 17.42 | 3.65M |
August 14, 2025 | 17.34 | 17.39 | 17.39 | 17.59 | 17.21 | 3.27M |
August 13, 2025 | 17.49 | 17.49 | 17.49 | 17.64 | 17.41 | 3.34M |
August 12, 2025 | 17.01 | 17.43 | 17.43 | 17.54 | 16.96 | 5.04M |
August 11, 2025 | 17.27 | 16.7 | 16.7 | 17.36 | 16.63 | 5.55M |
August 08, 2025 | 17.39 | 17.32 | 17.32 | 17.42 | 17.17 | 2.78M |
August 07, 2025 | 17.27 | 17.34 | 17.34 | 17.43 | 17.18 | 6.55M |
August 06, 2025 | 16.89 | 17.14 | 17.14 | 17.18 | 16.84 | 5M |
August 05, 2025 | 16.76 | 16.76 | 16.76 | 16.94 | 16.64 | 5.1M |
August 04, 2025 | 16.54 | 16.69 | 16.69 | 16.8 | 16.54 | 4.42M |
August 01, 2025 | 16.25 | 16.36 | 16.36 | 16.56 | 16.12 | 5.95M |
July 31, 2025 | 16.29 | 16.14 | 16.14 | 16.43 | 16.12 | 4.06M |
July 30, 2025 | 16.31 | 16.42 | 16.42 | 16.56 | 16.14 | 6.07M |
July 29, 2025 | 16.3 | 16.4 | 16.4 | 16.49 | 16.23 | 4.88M |
July 28, 2025 | 16.51 | 16.22 | 16.22 | 16.53 | 16.14 | 3.96M |
July 25, 2025 | 16.68 | 16.56 | 16.56 | 16.75 | 16.45 | 4.48M |