15.07
-0.11(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 15.18 | 15.07 | 15.07 | 15.46 | 14.87 | 552,619 |
| February 03, 2025 | 14.39 | 15.18 | 15.18 | 15.22 | 14.3 | 576,553 |
| January 31, 2025 | 15.25 | 15.04 | 15.04 | 15.62 | 14.81 | 795,169 |
| January 30, 2025 | 14.33 | 15.2 | 15.2 | 15.43 | 14.33 | 567,332 |
| January 29, 2025 | 14.11 | 14.27 | 14.27 | 14.38 | 13.85 | 569,972 |
| January 28, 2025 | 14.46 | 14.23 | 14.23 | 14.46 | 13.62 | 654,871 |
| January 27, 2025 | 14.34 | 14.27 | 14.27 | 14.98 | 13.91 | 651,145 |
| January 24, 2025 | 14.6 | 14.8 | 14.8 | 15.15 | 14.47 | 465,812 |
| January 23, 2025 | 14.62 | 14.53 | 14.53 | 14.86 | 14.21 | 627,128 |
| January 22, 2025 | 14.06 | 14.9 | 14.9 | 15.79 | 13.97 | 1.18M |
| January 21, 2025 | 14 | 14.06 | 14.06 | 14.11 | 13.31 | 968,409 |
| January 17, 2025 | 13.56 | 13.7 | 13.7 | 13.77 | 13.33 | 688,941 |
| January 16, 2025 | 13.52 | 13.5 | 13.5 | 13.65 | 13.18 | 590,906 |
| January 15, 2025 | 13.07 | 13.47 | 13.47 | 13.51 | 12.52 | 850,800 |
| January 14, 2025 | 12.81 | 12.8 | 12.8 | 13.14 | 12.6 | 88,680 |
| January 13, 2025 | 12.96 | 12.72 | 12.72 | 12.99 | 12.31 | 719,859 |
| January 10, 2025 | 13.69 | 13.19 | 13.19 | 13.8 | 12.88 | 696,056 |
| January 08, 2025 | 14.02 | 14.11 | 14.11 | 14.39 | 13.69 | 303,825 |
| January 07, 2025 | 14.91 | 14.22 | 14.22 | 15.08 | 13.93 | 898,733 |
| January 06, 2025 | 15.74 | 15 | 15 | 15.8 | 14.97 | 827,900 |
| January 03, 2025 | 15.15 | 15.61 | 15.61 | 16.17 | 14.97 | 1.91M |
| January 02, 2025 | 14.02 | 14.96 | 14.96 | 14.99 | 13.65 | 1.26M |
| December 31, 2024 | 13.85 | 13.8 | 13.8 | 13.89 | 13.17 | 612,275 |
| December 30, 2024 | 13.95 | 13.76 | 13.76 | 13.95 | 13.4 | 774,700 |
| December 27, 2024 | 14.14 | 14.08 | 14.08 | 14.61 | 13.67 | 755,501 |
| December 26, 2024 | 14 | 14.08 | 14.08 | 14.24 | 13.52 | 686,768 |
| December 24, 2024 | 14.15 | 14.01 | 14.01 | 14.3 | 13.61 | 333,767 |
| December 23, 2024 | 13 | 14.13 | 14.13 | 14.16 | 12.65 | 1.35M |
| December 20, 2024 | 12.64 | 13.07 | 13.07 | 13.53 | 12.57 | 5.83M |
| December 19, 2024 | 12.69 | 12.9 | 12.9 | 13.06 | 12.3 | 1.15M |
| December 18, 2024 | 13.13 | 12.52 | 12.52 | 13.66 | 12.25 | 1.16M |
| December 17, 2024 | 13.8 | 13.2 | 13.2 | 14.27 | 13.18 | 827,048 |
| December 16, 2024 | 13 | 13.88 | 13.88 | 14.5 | 13 | 1.23M |
| December 13, 2024 | 14.23 | 13.26 | 13.26 | 14.63 | 13.19 | 1.28M |
| December 12, 2024 | 14.2 | 14.34 | 14.34 | 14.75 | 14.16 | 785,100 |
| December 11, 2024 | 14.85 | 14.24 | 14.24 | 15.21 | 14.15 | 816,638 |
| December 10, 2024 | 15.08 | 14.87 | 14.87 | 15.47 | 14.65 | 861,866 |
| December 09, 2024 | 15 | 15.08 | 15.08 | 15.48 | 14.67 | 1.08M |
| December 06, 2024 | 14.51 | 14.86 | 14.86 | 15.56 | 14.51 | 1.37M |
| December 05, 2024 | 14.8 | 14.53 | 14.53 | 15.8 | 13.54 | 3.27M |
| December 04, 2024 | 16.35 | 12.72 | 12.72 | 16.78 | 12.51 | 5.3M |
| December 03, 2024 | 19.44 | 16.51 | 16.51 | 20.75 | 16.07 | 3.66M |
| December 02, 2024 | 19.16 | 19.64 | 19.64 | 20.14 | 18.53 | 1.4M |
| November 29, 2024 | 19.13 | 19.01 | 19.01 | 19.61 | 18.82 | 571,900 |
| November 27, 2024 | 19.09 | 19.63 | 19.63 | 19.9 | 18.67 | 680,002 |
| November 26, 2024 | 19.07 | 19.06 | 19.06 | 20.21 | 18.56 | 1.22M |
| November 25, 2024 | 18.9 | 18.82 | 18.82 | 19.52 | 18.35 | 1.45M |
| November 22, 2024 | 17.94 | 18.62 | 18.62 | 18.88 | 17.51 | 998,013 |
| November 21, 2024 | 18.76 | 17.79 | 17.79 | 20.03 | 17.02 | 2.2M |
| November 20, 2024 | 18.39 | 18.92 | 18.92 | 19.39 | 18.22 | 819,000 |
| November 19, 2024 | 18.08 | 18.46 | 18.46 | 19.09 | 18.04 | 704,831 |
| November 18, 2024 | 18.66 | 18.38 | 18.38 | 19.47 | 17.21 | 1.22M |
| November 15, 2024 | 18.58 | 18.61 | 18.61 | 19.12 | 18.03 | 929,811 |
| November 14, 2024 | 16.92 | 18.49 | 18.49 | 19.5 | 16.92 | 1.86M |
| November 13, 2024 | 18.19 | 16.91 | 16.91 | 18.58 | 16.77 | 1.72M |
| November 12, 2024 | 19.32 | 18.1 | 18.1 | 19.49 | 17.92 | 1.33M |
| November 11, 2024 | 19.71 | 19.54 | 19.54 | 20.25 | 19.1 | 719,971 |
| November 08, 2024 | 18.75 | 19.7 | 19.7 | 19.8 | 18.66 | 729,186 |
| November 07, 2024 | 18.93 | 18.85 | 18.85 | 20.37 | 18.44 | 1.08M |
| November 06, 2024 | 18.83 | 18.23 | 18.23 | 19.21 | 17.5 | 1.35M |