13.58
-0.56(-3.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 14.16 | 13.58 | 13.58 | 14.16 | 13.53 | 1.16M |
| May 27, 2025 | 14.26 | 14.14 | 14.14 | 14.3 | 13.73 | 1.53M |
| May 23, 2025 | 13.34 | 13.96 | 13.96 | 14 | 13.34 | 1.07M |
| May 22, 2025 | 13.74 | 13.72 | 13.72 | 14.09 | 13.5 | 1.36M |
| May 21, 2025 | 14.26 | 13.79 | 13.79 | 14.32 | 13.57 | 1.61M |
| May 20, 2025 | 14.7 | 14.53 | 14.53 | 14.75 | 14.14 | 1.55M |
| May 19, 2025 | 13.78 | 14.64 | 14.64 | 14.67 | 13.66 | 1.35M |
| May 16, 2025 | 13.79 | 14.11 | 14.11 | 14.19 | 13.57 | 1.82M |
| May 15, 2025 | 13.55 | 13.63 | 13.63 | 13.78 | 13.31 | 1.41M |
| May 14, 2025 | 13.94 | 13.6 | 13.6 | 14.13 | 13.54 | 2.08M |
| May 13, 2025 | 14.53 | 13.82 | 13.82 | 14.56 | 13.63 | 2.03M |
| May 12, 2025 | 13.51 | 14.39 | 14.39 | 14.61 | 13.5 | 2.29M |
| May 09, 2025 | 13.5 | 13.53 | 13.53 | 13.93 | 13.15 | 1.98M |
| May 08, 2025 | 13.63 | 13.52 | 13.52 | 14.21 | 13.43 | 2.35M |
| May 07, 2025 | 14.24 | 13.7 | 13.7 | 14.34 | 12.42 | 4.6M |
| May 06, 2025 | 14.97 | 14.32 | 14.32 | 15.56 | 14.32 | 3.58M |
| May 05, 2025 | 15.26 | 15.41 | 15.41 | 15.67 | 15.02 | 2.09M |
| May 02, 2025 | 14.75 | 15.24 | 15.26 | 15.58 | 14.74 | 1.55M |
| May 01, 2025 | 14.95 | 14.65 | 14.65 | 14.95 | 14.13 | 1.5M |
| April 30, 2025 | 14.39 | 14.91 | 14.91 | 15 | 14.19 | 1.27M |
| April 29, 2025 | 14.46 | 14.75 | 14.75 | 14.84 | 14.11 | 1.23M |
| April 28, 2025 | 14.71 | 14.53 | 14.53 | 14.96 | 14.2 | 1.05M |
| April 25, 2025 | 14.56 | 14.61 | 14.61 | 14.77 | 14.21 | 825,504 |
| April 24, 2025 | 14.44 | 14.72 | 14.72 | 14.93 | 14.27 | 1.41M |
| April 23, 2025 | 14.35 | 14.45 | 14.45 | 15.02 | 14.2 | 1.7M |
| April 22, 2025 | 13.74 | 13.83 | 13.83 | 14 | 13.57 | 1.94M |
| April 21, 2025 | 12.79 | 13.53 | 13.53 | 14.01 | 12.79 | 2.45M |
| April 17, 2025 | 12.96 | 13.01 | 13.01 | 13.86 | 12.75 | 1.58M |
| April 16, 2025 | 12.94 | 12.96 | 12.96 | 13.13 | 12.51 | 1.83M |
| April 15, 2025 | 12.86 | 13.19 | 13.19 | 13.67 | 12.86 | 2.35M |
| April 14, 2025 | 13.06 | 12.94 | 12.94 | 13.24 | 12.65 | 2.02M |
| April 11, 2025 | 13.11 | 12.59 | 12.59 | 13.13 | 11.86 | 4.85M |
| April 10, 2025 | 13.87 | 13.44 | 13.44 | 13.87 | 12.8 | 2.51M |
| April 09, 2025 | 12.87 | 14.57 | 14.57 | 14.8 | 12.25 | 3.98M |
| April 08, 2025 | 15.11 | 13.29 | 13.29 | 15.18 | 13.11 | 2.68M |
| April 07, 2025 | 13.6 | 14.3 | 14.3 | 15 | 13.01 | 3.02M |
| April 04, 2025 | 15.6 | 14.73 | 14.73 | 16.04 | 14.26 | 2.14M |
| April 03, 2025 | 15.95 | 16.16 | 16.16 | 16.85 | 15.44 | 2.76M |
| April 02, 2025 | 14.61 | 16.6 | 16.6 | 17.43 | 14.51 | 5.35M |
| April 01, 2025 | 15.57 | 14.98 | 14.98 | 15.57 | 14.81 | 1.46M |
| March 31, 2025 | 15.1 | 15.64 | 15.64 | 16.11 | 14.76 | 3.06M |
| March 28, 2025 | 16 | 15.73 | 15.73 | 16.27 | 15.41 | 1.45M |
| March 27, 2025 | 16.39 | 16.09 | 16.09 | 16.62 | 15.96 | 1.46M |
| March 26, 2025 | 17.12 | 16.47 | 16.47 | 17.55 | 16.38 | 1.56M |
| March 25, 2025 | 17.64 | 17.11 | 17.11 | 17.75 | 16.8 | 3.09M |
| March 24, 2025 | 17.3 | 17.29 | 17.29 | 17.64 | 16.91 | 2.48M |
| March 21, 2025 | 16.62 | 17.01 | 17.01 | 17.12 | 16.27 | 1.97M |
| March 20, 2025 | 16.7 | 16.77 | 16.77 | 17.5 | 16.63 | 3.29M |
| March 19, 2025 | 16.03 | 16.6 | 16.6 | 16.85 | 15.7 | 2.41M |
| March 18, 2025 | 16.24 | 15.87 | 15.87 | 16.35 | 15.45 | 3.45M |
| March 17, 2025 | 14.69 | 16.42 | 16.42 | 17.7 | 14.26 | 8.83M |
| March 14, 2025 | 14.87 | 14.62 | 14.62 | 15.38 | 14.51 | 1.69M |
| March 13, 2025 | 15.12 | 14.81 | 14.81 | 15.4 | 14.63 | 1.05M |
| March 12, 2025 | 15.76 | 15.16 | 15.16 | 16.09 | 14.73 | 2.33M |
| March 11, 2025 | 14.39 | 15.49 | 15.49 | 15.5 | 14.16 | 2.58M |
| March 10, 2025 | 14.32 | 14.38 | 14.38 | 14.73 | 14.14 | 1.81M |
| March 07, 2025 | 14.5 | 14.72 | 14.72 | 14.86 | 13.8 | 1.5M |
| March 06, 2025 | 14.53 | 14.5 | 14.5 | 15.1 | 14.24 | 2.03M |
| March 05, 2025 | 13.35 | 14.78 | 14.78 | 14.82 | 13.3 | 2.96M |
| March 04, 2025 | 12.6 | 13.4 | 13.4 | 14 | 12.25 | 2.87M |