10.51
-0.425(-3.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 11.55 | 10.93 | 10.93 | 11.61 | 10.89 | 98.33M |
| March 11, 2025 | 12.5 | 11.46 | 11.46 | 12.54 | 11.43 | 109.65M |
| March 10, 2025 | 12.72 | 12.5 | 12.5 | 12.75 | 12.11 | 81.04M |
| March 07, 2025 | 13.13 | 13.03 | 13.03 | 13.18 | 12.58 | 76.52M |
| March 06, 2025 | 13.82 | 13.25 | 13.25 | 13.93 | 13.2 | 57.46M |
| March 05, 2025 | 13.51 | 14.09 | 14.09 | 14.23 | 13.49 | 56.57M |
| March 04, 2025 | 13.52 | 13.35 | 13.35 | 13.65 | 13.02 | 70.84M |
| March 03, 2025 | 14.36 | 13.87 | 13.87 | 14.56 | 13.77 | 55.45M |
| February 28, 2025 | 14.57 | 14.35 | 14.35 | 14.75 | 14.27 | 49.27M |
| February 27, 2025 | 15.12 | 14.53 | 14.53 | 15.15 | 14.21 | 56.39M |
| February 26, 2025 | 15.47 | 15.18 | 15.18 | 15.66 | 15.17 | 42.39M |
| February 25, 2025 | 15.37 | 15.13 | 15.13 | 15.37 | 14.8 | 48.14M |
| February 24, 2025 | 15.38 | 15.31 | 15.31 | 15.52 | 15.21 | 42.73M |
| February 21, 2025 | 15.93 | 15.23 | 15.23 | 16.07 | 15.09 | 55.5M |
| February 20, 2025 | 15.96 | 15.86 | 15.86 | 16.1 | 15.57 | 32.51M |
| February 19, 2025 | 16 | 16 | 16 | 16.15 | 15.8 | 24.42M |
| February 18, 2025 | 15.88 | 16.08 | 16.08 | 16.32 | 15.85 | 28.43M |
| February 14, 2025 | 15.84 | 15.97 | 15.97 | 15.98 | 15.64 | 29.25M |
| February 13, 2025 | 16.36 | 15.74 | 15.74 | 16.5 | 15.48 | 41.58M |
| February 12, 2025 | 16.38 | 16.26 | 16.26 | 16.6 | 16.14 | 24.57M |
| February 11, 2025 | 16.43 | 16.41 | 16.41 | 16.56 | 16.13 | 28.97M |
| February 10, 2025 | 17.2 | 16.62 | 16.62 | 17.2 | 16.56 | 27.67M |
| February 07, 2025 | 17.07 | 17.17 | 17.17 | 17.4 | 17.02 | 22.46M |
| February 06, 2025 | 17.08 | 17.06 | 17.06 | 17.32 | 16.95 | 25.5M |
| February 05, 2025 | 16.85 | 16.96 | 16.96 | 17.22 | 16.51 | 27.64M |
| February 04, 2025 | 16.75 | 16.84 | 16.84 | 16.93 | 16.7 | 28.81M |
| February 03, 2025 | 16.39 | 16.7 | 16.7 | 16.82 | 16.22 | 32.96M |
| January 31, 2025 | 16.96 | 16.92 | 16.92 | 17.23 | 16.91 | 30.2M |
| January 30, 2025 | 16.93 | 16.9 | 16.9 | 17.23 | 16.8 | 42.12M |
| January 29, 2025 | 17.14 | 17.33 | 17.33 | 17.34 | 16.94 | 24.72M |
| January 28, 2025 | 17.08 | 17.15 | 17.15 | 17.47 | 16.95 | 29.82M |
| January 27, 2025 | 16.82 | 17.2 | 17.2 | 17.54 | 16.7 | 40.5M |
| January 24, 2025 | 16.85 | 16.96 | 16.96 | 17.34 | 16.55 | 37.78M |
| January 23, 2025 | 17.3 | 17.03 | 17.03 | 17.54 | 16.73 | 94.89M |
| January 22, 2025 | 19.09 | 18.66 | 18.66 | 19.1 | 18.37 | 58.39M |
| January 21, 2025 | 18.52 | 18.64 | 18.64 | 18.65 | 18.27 | 30.73M |
| January 17, 2025 | 18.55 | 18.27 | 18.27 | 18.57 | 18.16 | 20.44M |
| January 16, 2025 | 18.02 | 18.29 | 18.29 | 18.33 | 17.78 | 22.03M |
| January 15, 2025 | 18.54 | 18.07 | 18.07 | 18.56 | 17.97 | 20.4M |
| January 14, 2025 | 17.79 | 18.21 | 18.21 | 18.24 | 17.79 | 26.18M |
| January 13, 2025 | 17.92 | 17.6 | 17.6 | 17.98 | 17.32 | 28.43M |
| January 10, 2025 | 17.93 | 18.38 | 18.38 | 18.45 | 17.8 | 43.95M |
| January 08, 2025 | 17.53 | 17.6 | 17.6 | 17.72 | 17.08 | 23.09M |
| January 07, 2025 | 17.58 | 17.69 | 17.69 | 17.99 | 17.53 | 25.49M |
| January 06, 2025 | 17.64 | 17.52 | 17.52 | 17.94 | 17.38 | 31.83M |
| January 03, 2025 | 17.03 | 16.97 | 16.97 | 17.03 | 16.27 | 23.81M |
| January 02, 2025 | 17.4 | 17 | 17 | 17.63 | 16.83 | 19.03M |
| December 31, 2024 | 17.63 | 17.43 | 17.43 | 17.75 | 17.35 | 12.7M |
| December 30, 2024 | 17.27 | 17.62 | 17.62 | 17.73 | 17.15 | 20.44M |
| December 27, 2024 | 17.19 | 17.35 | 17.35 | 17.38 | 17.01 | 29.5M |
| December 26, 2024 | 17.07 | 17.35 | 17.35 | 17.39 | 17.05 | 10.38M |
| December 24, 2024 | 17 | 17.35 | 17.35 | 17.36 | 16.8 | 14.23M |
| December 23, 2024 | 16.87 | 17.25 | 17.25 | 17.27 | 16.87 | 15.78M |
| December 20, 2024 | 16.57 | 16.88 | 16.88 | 17.18 | 16.53 | 28.66M |
| December 19, 2024 | 16.65 | 16.64 | 16.64 | 16.8 | 16.48 | 17.83M |
| December 18, 2024 | 16.77 | 16.47 | 16.47 | 17.28 | 16.26 | 25.02M |
| December 17, 2024 | 16.45 | 16.72 | 16.72 | 16.74 | 16.22 | 23.62M |
| December 16, 2024 | 16.91 | 16.52 | 16.52 | 16.95 | 16.46 | 15.74M |
| December 13, 2024 | 17.28 | 16.92 | 16.92 | 17.31 | 16.81 | 20.17M |
| December 12, 2024 | 17.61 | 17.24 | 17.24 | 17.8 | 17.23 | 17.69M |