18.57
-0.33(-1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.99 | 18.57 | 18.57 | 19.11 | 18.56 | 5.54M |
| September 05, 2025 | 19.06 | 18.9 | 18.9 | 19.6 | 18.51 | 6.64M |
| September 04, 2025 | 18.58 | 18.68 | 18.68 | 18.75 | 18.22 | 4.39M |
| September 03, 2025 | 18.51 | 18.77 | 18.77 | 20 | 18.49 | 6.77M |
| September 02, 2025 | 18.89 | 18.53 | 18.53 | 19.02 | 17.92 | 8.28M |
| August 29, 2025 | 19.59 | 19.64 | 19.64 | 20.17 | 19.47 | 6.06M |
| August 28, 2025 | 20.15 | 19.55 | 19.55 | 20.31 | 19.28 | 5.99M |
| August 27, 2025 | 19.97 | 19.92 | 19.92 | 20.33 | 19.73 | 7.03M |
| August 26, 2025 | 19.41 | 19.72 | 19.72 | 19.89 | 19.41 | 4.2M |
| August 25, 2025 | 19.48 | 19.7 | 19.7 | 19.79 | 19.21 | 5.58M |
| August 22, 2025 | 18.37 | 19.55 | 19.55 | 19.69 | 18.28 | 8.73M |
| August 21, 2025 | 17.95 | 18.29 | 18.29 | 18.42 | 17.9 | 5.17M |
| August 20, 2025 | 18.71 | 18.17 | 18.17 | 18.79 | 17.38 | 11.45M |
| August 19, 2025 | 19.71 | 19.01 | 19.01 | 19.99 | 18.74 | 9.98M |
| August 18, 2025 | 19 | 19.71 | 19.71 | 19.85 | 18.89 | 8.41M |
| August 15, 2025 | 17.95 | 19.13 | 19.13 | 19.14 | 17.75 | 9.46M |
| August 14, 2025 | 18.09 | 17.81 | 17.81 | 18.34 | 17.52 | 7.55M |
| August 13, 2025 | 18.9 | 18.44 | 18.44 | 19.1 | 18.24 | 8.52M |
| August 12, 2025 | 18.05 | 18.53 | 18.53 | 18.82 | 17.6 | 9.79M |
| August 11, 2025 | 18.55 | 18 | 18 | 18.95 | 17.86 | 11.61M |
| August 08, 2025 | 19.35 | 18.73 | 18.73 | 19.86 | 18.67 | 13.11M |
| August 07, 2025 | 20.63 | 19.58 | 19.58 | 21.02 | 18.6 | 21.98M |
| August 06, 2025 | 18.55 | 20.23 | 20.23 | 20.49 | 18.55 | 47.37M |
| August 05, 2025 | 16 | 15.87 | 15.87 | 16.14 | 15.58 | 13.82M |
| August 04, 2025 | 15.15 | 15.8 | 15.8 | 15.82 | 15 | 5.32M |
| August 01, 2025 | 15.14 | 15.08 | 15.08 | 15.28 | 14.55 | 8.16M |
| July 31, 2025 | 15.67 | 15.65 | 15.65 | 16.36 | 15.47 | 8.43M |
| July 30, 2025 | 15.36 | 15.56 | 15.56 | 15.77 | 15.21 | 4.87M |
| July 29, 2025 | 16.03 | 15.48 | 15.48 | 16.05 | 15.26 | 5.89M |
| July 28, 2025 | 16.17 | 16.05 | 16.05 | 16.25 | 15.79 | 5.06M |
| July 25, 2025 | 15.76 | 16.04 | 16.04 | 16.06 | 15.57 | 5.38M |
| July 24, 2025 | 16.53 | 15.89 | 15.89 | 16.83 | 15.77 | 8.75M |
| July 23, 2025 | 15.85 | 16.56 | 16.56 | 16.57 | 15.62 | 10.15M |
| July 22, 2025 | 15.49 | 15.62 | 15.62 | 15.68 | 14.91 | 9.82M |
| July 21, 2025 | 16.07 | 15.63 | 15.63 | 16.42 | 15.58 | 12.31M |
| July 18, 2025 | 16.25 | 15.6 | 15.6 | 16.26 | 15.58 | 10.2M |
| July 17, 2025 | 15.22 | 15.9 | 15.9 | 16.31 | 15.14 | 15.19M |
| July 16, 2025 | 14.35 | 14.97 | 14.97 | 15.01 | 14.14 | 11.39M |
| July 15, 2025 | 14.3 | 14.04 | 14.04 | 14.59 | 14 | 7.33M |
| July 14, 2025 | 13.92 | 14.14 | 14.14 | 14.33 | 13.74 | 6.73M |
| July 11, 2025 | 14.6 | 14 | 14 | 14.85 | 13.86 | 11.32M |
| July 10, 2025 | 15.13 | 14.94 | 14.94 | 15.31 | 14.79 | 6.77M |
| July 09, 2025 | 15.06 | 15.23 | 15.23 | 15.86 | 14.95 | 10.16M |
| July 08, 2025 | 14.9 | 15 | 15 | 15.09 | 14.62 | 6.41M |
| July 07, 2025 | 15.34 | 14.87 | 14.87 | 15.35 | 14.71 | 9.22M |
| July 03, 2025 | 15.2 | 15.45 | 15.45 | 15.91 | 15.08 | 5.76M |
| July 02, 2025 | 15 | 15.16 | 15.16 | 15.21 | 14.85 | 7.59M |
| July 01, 2025 | 15.35 | 15.14 | 15.14 | 15.84 | 14.71 | 10.18M |
| June 30, 2025 | 15.5 | 15.49 | 15.49 | 16.3 | 15.3 | 13.91M |
| June 27, 2025 | 15.34 | 15.11 | 15.11 | 16.25 | 14.89 | 14.92M |
| June 26, 2025 | 15.01 | 15.34 | 15.34 | 15.62 | 14.44 | 12.59M |
| June 25, 2025 | 16.17 | 15.02 | 15.02 | 16.41 | 14.94 | 14.76M |
| June 24, 2025 | 18 | 16.13 | 16.13 | 18.18 | 16.04 | 21.48M |
| June 23, 2025 | 16.06 | 16.81 | 16.81 | 17.69 | 15.26 | 39.5M |
| June 20, 2025 | 14 | 14.18 | 14.18 | 15.03 | 13.98 | 17.99M |
| June 18, 2025 | 12.56 | 12.59 | 12.59 | 12.74 | 12.39 | 2.97M |
| June 17, 2025 | 12.49 | 12.56 | 12.56 | 12.85 | 12.43 | 4.19M |
| June 16, 2025 | 12.39 | 12.6 | 12.6 | 12.74 | 12.21 | 4.99M |
| June 13, 2025 | 12.36 | 12.16 | 12.16 | 12.58 | 12.1 | 4.74M |
| June 12, 2025 | 12.8 | 12.73 | 12.73 | 12.83 | 12.57 | 3.41M |