13.85
+0.15(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2024 | 13.79 | 13.85 | 13.85 | 13.95 | 13.72 | 1.88M |
| December 30, 2024 | 13.56 | 13.7 | 13.7 | 13.72 | 13.41 | 2.16M |
| December 27, 2024 | 13.86 | 13.66 | 13.66 | 13.92 | 13.59 | 1.91M |
| December 26, 2024 | 13.91 | 13.92 | 13.92 | 14 | 13.84 | 1.22M |
| December 24, 2024 | 13.83 | 14.03 | 14.03 | 14.04 | 13.74 | 1.06M |
| December 23, 2024 | 13.78 | 13.83 | 13.83 | 13.84 | 13.61 | 2.05M |
| December 20, 2024 | 13.58 | 13.78 | 13.78 | 13.97 | 13.5 | 2.26M |
| December 19, 2024 | 13.88 | 13.71 | 13.71 | 14.04 | 13.71 | 2.21M |
| December 18, 2024 | 14.31 | 13.76 | 13.76 | 14.36 | 13.65 | 3.62M |
| December 17, 2024 | 14.38 | 14.22 | 14.22 | 14.52 | 14.21 | 1.85M |
| December 16, 2024 | 14.34 | 14.41 | 14.41 | 14.55 | 14.28 | 1.63M |
| December 13, 2024 | 14.25 | 14.45 | 14.45 | 14.45 | 14.14 | 1.7M |
| December 12, 2024 | 14.31 | 14.27 | 14.27 | 14.54 | 14.22 | 1.54M |
| December 11, 2024 | 14.45 | 14.28 | 14.28 | 14.49 | 14.2 | 1.63M |
| December 10, 2024 | 14.34 | 14.4 | 14.4 | 14.52 | 14.23 | 1.86M |
| December 09, 2024 | 14.46 | 14.29 | 14.29 | 14.53 | 14.22 | 1.56M |
| December 06, 2024 | 14.1 | 14.31 | 14.31 | 14.34 | 14.06 | 1.64M |
| December 05, 2024 | 14.19 | 14 | 14 | 14.22 | 14 | 1.75M |
| December 04, 2024 | 14.13 | 14.13 | 14.13 | 14.25 | 14.05 | 2.15M |
| December 03, 2024 | 14.51 | 14.14 | 14.14 | 14.57 | 14.13 | 3.31M |
| December 02, 2024 | 14.67 | 14.55 | 14.55 | 14.72 | 14.49 | 2.62M |
| November 29, 2024 | 14.79 | 14.74 | 14.74 | 14.96 | 14.68 | 449,097 |
| November 27, 2024 | 14.89 | 14.8 | 14.8 | 15.05 | 14.76 | 2.26M |
| November 26, 2024 | 14.7 | 14.84 | 14.84 | 14.89 | 14.62 | 1.97M |
| November 25, 2024 | 14.7 | 14.76 | 14.76 | 14.98 | 14.69 | 1.91M |
| November 22, 2024 | 14.5 | 14.58 | 14.58 | 14.73 | 14.5 | 1.5M |
| November 21, 2024 | 14.58 | 14.5 | 14.5 | 14.62 | 14.47 | 2.31M |
| November 20, 2024 | 14.67 | 14.61 | 14.61 | 14.72 | 14.48 | 1.28M |
| November 19, 2024 | 14.65 | 14.78 | 14.78 | 14.8 | 14.62 | 189,830 |
| November 18, 2024 | 14.53 | 14.78 | 14.78 | 14.82 | 14.45 | 4.83M |
| November 15, 2024 | 14.77 | 14.56 | 14.56 | 14.82 | 14.37 | 2.96M |
| November 14, 2024 | 15.38 | 15.1 | 15.1 | 15.43 | 15.07 | 2.87M |
| November 13, 2024 | 15.6 | 15.32 | 15.32 | 15.66 | 15.32 | 2.54M |
| November 12, 2024 | 15.61 | 15.5 | 15.5 | 15.73 | 15.44 | 2.15M |
| November 11, 2024 | 15.62 | 15.64 | 15.64 | 15.76 | 15.53 | 2.78M |
| November 08, 2024 | 15.19 | 15.53 | 15.53 | 15.64 | 15.15 | 3.06M |
| November 07, 2024 | 15.03 | 15.14 | 15.14 | 15.31 | 15 | 2.01M |
| November 06, 2024 | 15.47 | 15.03 | 15.03 | 15.6 | 14.71 | 3.36M |
| November 05, 2024 | 14.71 | 14.94 | 14.94 | 15 | 14.67 | 1.88M |
| November 04, 2024 | 14.87 | 14.7 | 14.7 | 14.91 | 14.55 | 2.61M |
| November 01, 2024 | 15.32 | 14.84 | 14.84 | 15.38 | 14.67 | 3.75M |
| October 31, 2024 | 15.12 | 14.74 | 14.74 | 15.13 | 14.73 | 3.66M |
| October 30, 2024 | 15.12 | 15.07 | 15.07 | 15.32 | 15.05 | 1.6M |
| October 29, 2024 | 15.1 | 15.13 | 15.13 | 15.18 | 14.93 | 1.07M |
| October 28, 2024 | 15.2 | 15.19 | 15.19 | 15.3 | 15.12 | 1.29M |
| October 25, 2024 | 15.5 | 15.12 | 15.12 | 15.55 | 15.11 | 1.26M |
| October 24, 2024 | 15.3 | 15.39 | 15.39 | 15.48 | 15.21 | 1.43M |
| October 23, 2024 | 15.19 | 15.29 | 15.29 | 15.33 | 15.07 | 1.1M |
| October 22, 2024 | 15.05 | 15.29 | 15.29 | 15.33 | 14.96 | 1.68M |
| October 21, 2024 | 15.4 | 15.04 | 15.04 | 15.42 | 15.01 | 2.04M |
| October 18, 2024 | 15.28 | 15.4 | 15.4 | 15.46 | 15.16 | 1.66M |
| October 17, 2024 | 15.3 | 15.19 | 15.19 | 15.33 | 14.97 | 1.42M |
| October 16, 2024 | 15.32 | 15.29 | 15.29 | 15.55 | 15.28 | 2.14M |
| October 15, 2024 | 15.3 | 15.17 | 15.17 | 15.42 | 15.16 | 1.78M |
| October 14, 2024 | 15.1 | 15.24 | 15.24 | 15.27 | 15.04 | 1.86M |
| October 11, 2024 | 15.2 | 15.05 | 15.05 | 15.33 | 15.03 | 2.65M |
| October 10, 2024 | 15.07 | 15.27 | 15.27 | 15.3 | 15.04 | 482,242 |
| October 09, 2024 | 14.84 | 15.14 | 15.14 | 15.23 | 14.79 | 2.21M |
| October 08, 2024 | 14.72 | 14.9 | 14.9 | 14.95 | 14.71 | 1.21M |
| October 07, 2024 | 14.95 | 14.76 | 14.76 | 14.96 | 14.66 | 2.07M |