17.57
+1.32(+8.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 15.56 | 16.25 | 16.25 | 16.32 | 15.09 | 18,921 |
March 12, 2025 | 14.94 | 15.77 | 15.77 | 16 | 14.42 | 16,960 |
March 11, 2025 | 15.01 | 14.73 | 14.73 | 15.76 | 14.45 | 35,600 |
March 10, 2025 | 16.76 | 15.5 | 15.5 | 17.02 | 14.29 | 29,034 |
March 07, 2025 | 17.14 | 17.18 | 17.18 | 17.59 | 16.15 | 15,462 |
March 06, 2025 | 17 | 16.9 | 16.9 | 19.21 | 16.26 | 19,676 |
March 05, 2025 | 17.5 | 18.16 | 18.16 | 18.16 | 16 | 37,800 |
March 04, 2025 | 17.01 | 16.8 | 16.8 | 18.55 | 16.75 | 27,333 |
March 03, 2025 | 18.9 | 18.18 | 18.18 | 19.41 | 17.23 | 17,200 |
February 28, 2025 | 19 | 18.75 | 18.75 | 19.67 | 18.05 | 26,411 |
February 27, 2025 | 21.73 | 19.24 | 19.24 | 21.73 | 19 | 13,681 |
February 26, 2025 | 19 | 21 | 21 | 21.7 | 19 | 8,912 |
February 25, 2025 | 21.36 | 18.82 | 18.82 | 21.41 | 18.82 | 20,343 |
February 24, 2025 | 22.16 | 21.24 | 21.24 | 22.16 | 20.51 | 10,040 |
February 21, 2025 | 22.49 | 22.54 | 22.54 | 23.18 | 22.14 | 3,700 |
February 20, 2025 | 22.32 | 23.33 | 23.33 | 23.33 | 21.51 | 10,209 |
February 19, 2025 | 23.5 | 24.09 | 24.09 | 24.99 | 22.68 | 20,527 |
February 18, 2025 | 24.13 | 24 | 24 | 24.85 | 23.26 | 38,225 |
February 14, 2025 | 26.4 | 24.55 | 24.55 | 26.5 | 24.55 | 8,980 |
February 13, 2025 | 24.8 | 26.96 | 26.96 | 28 | 24.8 | 26,800 |
February 12, 2025 | 21.36 | 24.73 | 24.73 | 24.75 | 20.96 | 32,200 |
February 11, 2025 | 19.71 | 21.56 | 21.56 | 22.47 | 19.71 | 15,880 |
February 10, 2025 | 20.01 | 20.75 | 20.75 | 20.97 | 18 | 24,676 |
February 07, 2025 | 21.15 | 20.78 | 20.78 | 21.41 | 20.36 | 16,927 |
February 06, 2025 | 23.07 | 21.25 | 21.25 | 23.31 | 20.34 | 26,500 |
February 05, 2025 | 27.25 | 23.64 | 23.64 | 29.88 | 22.54 | 58,261 |
February 04, 2025 | 22.51 | 25.95 | 25.95 | 25.95 | 22.3 | 14,000 |
February 03, 2025 | 23.55 | 22.3 | 22.3 | 23.55 | 21.53 | 10,700 |
January 31, 2025 | 20.76 | 23.71 | 23.71 | 25.72 | 20.76 | 42,831 |
January 30, 2025 | 19.26 | 20.27 | 20.27 | 20.58 | 19.26 | 59,700 |
January 29, 2025 | 19.3 | 19.98 | 19.98 | 20.85 | 19.3 | 36,224 |
January 28, 2025 | 20.79 | 19.98 | 19.98 | 21 | 19.11 | 18,129 |
January 27, 2025 | 20.39 | 19.55 | 19.55 | 20.53 | 19.25 | 18,320 |
January 24, 2025 | 21.74 | 20.95 | 20.95 | 22.82 | 20.55 | 15,657 |
January 23, 2025 | 22.04 | 21.29 | 21.29 | 23.69 | 20.85 | 14,304 |
January 22, 2025 | 23.77 | 22.42 | 22.42 | 25.17 | 22.42 | 17,100 |
January 21, 2025 | 25.52 | 23.95 | 23.95 | 26.78 | 23.95 | 16,133 |
January 17, 2025 | 27.94 | 26.15 | 26.15 | 27.99 | 26.15 | 72,727 |
January 16, 2025 | 25 | 26.67 | 26.67 | 27.79 | 24.49 | 30,537 |
January 15, 2025 | 24.79 | 24.42 | 24.42 | 25.07 | 23.82 | 21,400 |
January 14, 2025 | 22.81 | 24.76 | 24.76 | 26.83 | 22.29 | 82,934 |
January 13, 2025 | 25.02 | 22.97 | 22.97 | 26 | 22.58 | 22,370 |
January 10, 2025 | 25.49 | 25.15 | 25.15 | 25.49 | 24.11 | 10,222 |
January 08, 2025 | 26.9 | 26.1 | 26.1 | 27.14 | 24.57 | 41,748 |
January 07, 2025 | 28 | 26.93 | 26.93 | 30.1 | 26.43 | 64,244 |
January 06, 2025 | 30.15 | 28.43 | 28.43 | 31.15 | 28.27 | 45,079 |
January 03, 2025 | 32.56 | 30.66 | 30.66 | 32.56 | 30.2 | 16,600 |
January 02, 2025 | 30.05 | 32.25 | 32.25 | 34.7 | 29.5 | 81,100 |
December 31, 2024 | 29.04 | 28.99 | 28.99 | 29.93 | 26.8 | 61,400 |
December 30, 2024 | 33 | 28.82 | 28.82 | 33 | 28.7 | 48,444 |
December 27, 2024 | 34.39 | 33.53 | 33.53 | 34.39 | 31.67 | 48,145 |
December 26, 2024 | 33.82 | 34.2 | 34.2 | 36.95 | 32.56 | 82,700 |
December 24, 2024 | 34.66 | 33.89 | 33.89 | 35 | 33.24 | 18,934 |
December 23, 2024 | 35.06 | 35.79 | 35.79 | 36 | 30.08 | 83,954 |
December 20, 2024 | 36.94 | 36 | 36 | 37.74 | 35.2 | 59,244 |
December 19, 2024 | 39.19 | 36.28 | 36.28 | 39.19 | 35.6 | 87,500 |
December 18, 2024 | 40.54 | 39.99 | 39.99 | 43.04 | 37.39 | 53,344 |
December 17, 2024 | 36.61 | 41.37 | 41.37 | 42 | 35.84 | 72,700 |
December 16, 2024 | 41.02 | 36.61 | 36.61 | 45 | 33.83 | 83,331 |
December 13, 2024 | 35.55 | 40 | 40 | 46.55 | 35 | 156,208 |