18.81
-0.01(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 18.79 | 18.81 | 18.81 | 18.85 | 18.76 | 816,800 |
| July 28, 2025 | 18.73 | 18.82 | 18.82 | 18.82 | 18.73 | 1.08M |
| July 25, 2025 | 18.74 | 18.72 | 18.72 | 18.76 | 18.71 | 878,217 |
| July 24, 2025 | 18.75 | 18.73 | 18.73 | 18.79 | 18.72 | 788,400 |
| July 23, 2025 | 18.74 | 18.78 | 18.78 | 18.82 | 18.7 | 2.1M |
| July 22, 2025 | 18.8 | 18.73 | 18.73 | 18.98 | 18.7 | 2.26M |
| July 21, 2025 | 18.76 | 18.76 | 18.76 | 18.81 | 18.72 | 10.65M |
| July 18, 2025 | 8.72 | 8.44 | 8.44 | 8.81 | 8.36 | 201,418 |
| July 17, 2025 | 8.69 | 8.66 | 8.66 | 8.75 | 8.6 | 200,516 |
| July 16, 2025 | 8.88 | 8.72 | 8.72 | 8.89 | 8.34 | 218,100 |
| July 15, 2025 | 8.95 | 8.84 | 8.84 | 9.05 | 8.84 | 87,410 |
| July 14, 2025 | 8.99 | 8.93 | 8.93 | 9.04 | 8.85 | 114,700 |
| July 11, 2025 | 9.35 | 9 | 9 | 9.42 | 9 | 73,336 |
| July 10, 2025 | 9.5 | 9.4 | 9.4 | 9.71 | 9.36 | 86,100 |
| July 09, 2025 | 9.69 | 9.49 | 9.49 | 9.76 | 9.31 | 112,023 |
| July 08, 2025 | 9.47 | 9.63 | 9.63 | 9.85 | 9.47 | 141,000 |
| July 07, 2025 | 10.1 | 9.43 | 9.43 | 10.21 | 9.42 | 164,937 |
| July 03, 2025 | 10.03 | 10.25 | 10.25 | 10.26 | 9.92 | 73,400 |
| July 02, 2025 | 9.86 | 10.01 | 10.01 | 10.07 | 9.05 | 165,400 |
| July 01, 2025 | 9.33 | 9.84 | 9.84 | 10.01 | 9.33 | 180,577 |
| June 30, 2025 | 9.27 | 9.35 | 9.35 | 9.51 | 9.18 | 159,500 |
| June 27, 2025 | 9.05 | 9.26 | 9.26 | 9.29 | 8.98 | 276,900 |
| June 26, 2025 | 9.01 | 9 | 9 | 9.08 | 8.89 | 95,330 |
| June 25, 2025 | 8.85 | 8.96 | 8.96 | 8.99 | 8.73 | 116,200 |
| June 24, 2025 | 8.75 | 8.86 | 8.86 | 9.08 | 8.57 | 88,105 |
| June 23, 2025 | 8.78 | 8.65 | 8.65 | 8.85 | 8.39 | 107,426 |
| June 20, 2025 | 8.7 | 8.79 | 8.79 | 8.8 | 8.65 | 375,500 |
| June 18, 2025 | 8.72 | 8.61 | 8.61 | 8.78 | 8.59 | 116,300 |
| June 17, 2025 | 9.34 | 8.75 | 8.75 | 9.34 | 8.73 | 169,500 |
| June 16, 2025 | 9.17 | 9.19 | 9.19 | 9.3 | 9.09 | 93,511 |
| June 13, 2025 | 9.14 | 9.1 | 9.1 | 9.25 | 9.04 | 110,146 |
| June 12, 2025 | 9.4 | 9.28 | 9.28 | 9.42 | 9.25 | 129,029 |
| June 11, 2025 | 9.55 | 9.53 | 9.53 | 9.63 | 9.43 | 114,500 |
| June 10, 2025 | 9.44 | 9.55 | 9.55 | 9.62 | 9.4 | 71,900 |
| June 09, 2025 | 9.43 | 9.39 | 9.39 | 9.45 | 9.31 | 79,940 |
| June 06, 2025 | 9.25 | 9.38 | 9.38 | 9.41 | 9.24 | 82,743 |
| June 05, 2025 | 9.22 | 9.12 | 9.12 | 9.31 | 9.07 | 97,600 |
| June 04, 2025 | 9.26 | 9.17 | 9.17 | 9.46 | 9.1 | 103,130 |
| June 03, 2025 | 9 | 9.28 | 9.28 | 9.35 | 8.89 | 119,841 |
| June 02, 2025 | 9.09 | 9.01 | 9.01 | 9.14 | 8.97 | 131,700 |
| May 30, 2025 | 8.92 | 9.14 | 9.14 | 9.22 | 8.78 | 119,000 |
| May 29, 2025 | 8.88 | 8.97 | 8.97 | 8.97 | 8.74 | 274,800 |
| May 28, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.65 | 206,600 |
| May 27, 2025 | 8.39 | 8.78 | 8.78 | 8.85 | 8.31 | 243,745 |
| May 23, 2025 | 8.2 | 8.28 | 8.28 | 8.38 | 8.15 | 181,000 |
| May 22, 2025 | 8.47 | 8.35 | 8.35 | 8.57 | 8.3 | 104,205 |
| May 21, 2025 | 8.78 | 8.52 | 8.52 | 8.87 | 8.52 | 194,157 |
| May 20, 2025 | 8.76 | 8.88 | 8.88 | 8.89 | 8.64 | 136,901 |
| May 19, 2025 | 8.92 | 8.75 | 8.75 | 8.93 | 8.71 | 164,219 |
| May 16, 2025 | 8.7 | 9.01 | 9.01 | 9.02 | 8.55 | 261,500 |
| May 15, 2025 | 8.81 | 8.69 | 8.69 | 8.89 | 8.57 | 119,031 |
| May 14, 2025 | 8.9 | 8.72 | 8.72 | 8.9 | 8.56 | 218,300 |
| May 13, 2025 | 9 | 8.91 | 8.91 | 9.15 | 8.88 | 175,537 |
| May 12, 2025 | 9.05 | 8.91 | 8.91 | 9.35 | 8.77 | 285,502 |
| May 09, 2025 | 9 | 8.76 | 8.76 | 9.19 | 8.67 | 249,399 |
| May 08, 2025 | 8.99 | 9.19 | 9.19 | 9.27 | 8.87 | 196,229 |
| May 07, 2025 | 8.82 | 8.9 | 8.9 | 8.92 | 8.61 | 113,900 |
| May 06, 2025 | 8.77 | 8.79 | 8.79 | 8.97 | 8.73 | 114,275 |
| May 05, 2025 | 9.28 | 8.88 | 8.88 | 9.39 | 8.77 | 146,737 |
| May 02, 2025 | 9.16 | 9.36 | 9.36 | 9.55 | 9.11 | 162,492 |