16.84
+0.37(+2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 16.61 | 16.84 | 16.84 | 16.86 | 16.52 | 2.04M |
| May 07, 2025 | 16.13 | 16.47 | 16.47 | 16.55 | 16.09 | 1.78M |
| May 06, 2025 | 16.1 | 16.1 | 16.1 | 16.15 | 15.88 | 1.85M |
| May 05, 2025 | 16.12 | 16.16 | 16.16 | 16.33 | 15.95 | 1.84M |
| May 02, 2025 | 16.48 | 16.22 | 16.22 | 16.49 | 16.12 | 3.08M |
| May 01, 2025 | 16.52 | 16.4 | 16.4 | 16.64 | 16.23 | 2.44M |
| April 30, 2025 | 16.5 | 16.47 | 16.47 | 16.6 | 16.26 | 2.49M |
| April 29, 2025 | 16.46 | 16.65 | 16.65 | 16.81 | 16.26 | 3.51M |
| April 28, 2025 | 16.18 | 16.42 | 16.42 | 16.49 | 16.05 | 3.72M |
| April 25, 2025 | 15.34 | 15.99 | 15.99 | 16 | 15.24 | 3.03M |
| April 24, 2025 | 15.15 | 15.3 | 15.3 | 15.34 | 14.72 | 2.42M |
| April 23, 2025 | 15.12 | 14.88 | 14.88 | 15.17 | 14.73 | 2.38M |
| April 22, 2025 | 14.22 | 14.7 | 14.7 | 14.71 | 14.2 | 2.71M |
| April 21, 2025 | 14.15 | 14.08 | 14.08 | 14.16 | 13.7 | 3.12M |
| April 17, 2025 | 13.97 | 14.3 | 14.3 | 14.44 | 13.89 | 2.39M |
| April 16, 2025 | 14.12 | 13.97 | 13.97 | 14.22 | 13.93 | 3.15M |
| April 15, 2025 | 14.15 | 14.23 | 14.23 | 14.45 | 14.02 | 2.97M |
| April 14, 2025 | 14.29 | 14.43 | 14.19 | 14.65 | 14.16 | 4.17M |
| April 11, 2025 | 14.15 | 14.09 | 14.09 | 14.3 | 13.66 | 4.3M |
| April 10, 2025 | 14.91 | 14.15 | 14.15 | 14.99 | 13.54 | 4.73M |
| April 09, 2025 | 14.06 | 15.05 | 15.05 | 15.12 | 13.18 | 6.21M |
| April 08, 2025 | 15.06 | 14.36 | 14.36 | 15.31 | 14.2 | 5.55M |
| April 07, 2025 | 14.47 | 14.62 | 14.62 | 15.76 | 13.92 | 5.08M |
| April 04, 2025 | 16.14 | 15.07 | 15.07 | 16.15 | 14.76 | 5.57M |
| April 03, 2025 | 16.33 | 16.4 | 16.4 | 16.63 | 16.25 | 2.76M |
| April 02, 2025 | 16.97 | 16.74 | 16.74 | 17.06 | 16.55 | 3.26M |
| April 01, 2025 | 17.17 | 17.03 | 17.03 | 17.23 | 16.96 | 1.85M |
| March 31, 2025 | 16.88 | 17.1 | 17.1 | 17.14 | 16.71 | 2.49M |
| March 28, 2025 | 17.62 | 17.05 | 17.05 | 17.63 | 16.96 | 3.11M |
| March 27, 2025 | 17.61 | 17.58 | 17.58 | 17.86 | 17.55 | 2.16M |
| March 26, 2025 | 18.17 | 17.62 | 17.62 | 18.19 | 17.58 | 4.06M |
| March 25, 2025 | 18.6 | 18.16 | 18.16 | 18.64 | 18.15 | 2.73M |
| March 24, 2025 | 18.61 | 18.54 | 18.54 | 18.75 | 18.51 | 2.26M |
| March 21, 2025 | 18.6 | 18.53 | 18.53 | 18.69 | 18.51 | 7.07M |
| March 20, 2025 | 18.67 | 18.62 | 18.62 | 18.8 | 18.58 | 1.84M |
| March 19, 2025 | 18.83 | 18.68 | 18.68 | 18.88 | 18.57 | 2.37M |
| March 18, 2025 | 18.65 | 18.8 | 18.8 | 18.84 | 18.58 | 2.38M |
| March 17, 2025 | 18.55 | 18.72 | 18.72 | 18.78 | 18.55 | 2.68M |
| March 14, 2025 | 18.65 | 18.8 | 18.8 | 18.87 | 18.65 | 3.03M |
| March 13, 2025 | 18.69 | 18.58 | 18.58 | 18.9 | 18.48 | 2.27M |
| March 12, 2025 | 18.57 | 18.57 | 18.57 | 18.67 | 18.37 | 2.24M |
| March 11, 2025 | 18.99 | 18.48 | 18.48 | 19.07 | 18.17 | 4.92M |
| March 10, 2025 | 19.02 | 18.99 | 18.99 | 19.19 | 18.86 | 4.2M |
| March 07, 2025 | 18.67 | 19.01 | 19.01 | 19.21 | 18.65 | 4.11M |
| March 06, 2025 | 18.6 | 18.65 | 18.65 | 18.74 | 18.55 | 2.07M |
| March 05, 2025 | 18.57 | 18.69 | 18.69 | 18.76 | 18.48 | 1.77M |
| March 04, 2025 | 18.56 | 18.55 | 18.55 | 18.74 | 18.43 | 2.39M |
| March 03, 2025 | 19.11 | 18.65 | 18.65 | 19.13 | 18.62 | 3.28M |
| February 28, 2025 | 18.97 | 19.05 | 19.05 | 19.23 | 18.95 | 3M |
| February 27, 2025 | 19.04 | 18.98 | 18.98 | 19.08 | 18.9 | 1.88M |
| February 26, 2025 | 18.85 | 19.05 | 19.05 | 19.16 | 18.84 | 2.39M |
| February 25, 2025 | 18.74 | 18.84 | 18.84 | 18.95 | 18.7 | 4.06M |
| February 24, 2025 | 18.88 | 18.74 | 18.74 | 18.9 | 18.64 | 2.83M |
| February 21, 2025 | 18.98 | 18.89 | 18.89 | 19.12 | 18.77 | 3.29M |
| February 20, 2025 | 18.92 | 18.94 | 18.94 | 19.11 | 18.85 | 3.1M |
| February 19, 2025 | 18.89 | 18.96 | 18.96 | 19.04 | 18.89 | 3.22M |
| February 18, 2025 | 19.07 | 18.95 | 18.95 | 19.17 | 18.9 | 3.7M |
| February 14, 2025 | 18.99 | 19.18 | 19.18 | 19.25 | 18.86 | 3.83M |
| February 13, 2025 | 18.82 | 19.21 | 19.21 | 19.24 | 18.6 | 3.5M |
| February 12, 2025 | 18.98 | 18.91 | 18.91 | 19.06 | 18.81 | 3.2M |