5.32
-0.14(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 15, 2025 | 16.17 | 15.96 | 16.35 | 16.56 | 15.84 | 78,948 |
| April 14, 2025 | 15.18 | 16.65 | 16.65 | 17.25 | 14.4 | 30,146 |
| April 11, 2025 | 14.55 | 14.7 | 14.7 | 14.82 | 14.55 | 1,977 |
| April 10, 2025 | 14.4 | 14.61 | 14.61 | 14.85 | 14.37 | 943 |
| April 09, 2025 | 14.46 | 14.7 | 14.7 | 14.94 | 14.13 | 5,333 |
| April 08, 2025 | 14.49 | 14.55 | 14.55 | 15.42 | 14.46 | 18,579 |
| April 07, 2025 | 14.1 | 14.25 | 14.25 | 14.67 | 13.56 | 7,633 |
| April 04, 2025 | 14.55 | 14.4 | 14.4 | 14.64 | 14.19 | 10,106 |
| April 03, 2025 | 15.24 | 14.85 | 14.85 | 15.27 | 14.76 | 7,815 |
| April 02, 2025 | 15 | 15.3 | 15.3 | 15.42 | 14.88 | 5,573 |
| April 01, 2025 | 14.94 | 14.82 | 14.82 | 15.45 | 14.61 | 2,536 |
| March 31, 2025 | 15.45 | 15.21 | 15.21 | 15.45 | 14.64 | 6,400 |
| March 28, 2025 | 15.81 | 15.45 | 15.45 | 16.29 | 15.21 | 5,243 |
| March 27, 2025 | 16.62 | 16.14 | 16.14 | 16.62 | 16.14 | 2,867 |
| March 26, 2025 | 15.9 | 16.59 | 16.59 | 16.68 | 15.9 | 1,401 |
| March 25, 2025 | 16.44 | 16.26 | 16.26 | 16.74 | 16.26 | 1,400 |
| March 24, 2025 | 16.89 | 16.86 | 16.86 | 17.22 | 15.72 | 2,247 |
| March 21, 2025 | 15.12 | 17.1 | 17.1 | 17.1 | 15.12 | 9,818 |
| March 20, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.21 | 2,572 |
| March 19, 2025 | 15.87 | 15.69 | 15.69 | 15.87 | 15.27 | 1,819 |
| March 18, 2025 | 15.09 | 15.6 | 15.6 | 15.75 | 15.09 | 3,634 |
| March 17, 2025 | 15.21 | 15.36 | 15.36 | 15.6 | 15.09 | 3,134 |
| March 14, 2025 | 15.18 | 15.39 | 15.39 | 15.39 | 15 | 867 |
| March 13, 2025 | 15.48 | 15.18 | 15.18 | 15.6 | 15 | 2,603 |
| March 12, 2025 | 15.6 | 15.33 | 15.33 | 15.6 | 14.97 | 3,615 |
| March 11, 2025 | 15 | 15.39 | 15.39 | 15.6 | 14.61 | 4,267 |
| March 10, 2025 | 14.4 | 14.73 | 14.73 | 15 | 14.25 | 4,246 |
| March 07, 2025 | 14.61 | 14.76 | 14.76 | 14.85 | 14.58 | 4,446 |
| March 06, 2025 | 13.32 | 14.52 | 14.52 | 14.52 | 13.32 | 2,533 |
| March 05, 2025 | 12.9 | 13.5 | 13.5 | 13.98 | 12.9 | 3,876 |
| March 04, 2025 | 13.86 | 13.29 | 13.29 | 13.86 | 12.9 | 5,711 |
| March 03, 2025 | 14.07 | 13.89 | 13.89 | 14.67 | 13.86 | 9,300 |
| February 28, 2025 | 14.25 | 14.34 | 14.34 | 15 | 13.92 | 3,767 |
| February 27, 2025 | 14.82 | 14.49 | 14.49 | 15.03 | 14.49 | 3,416 |
| February 26, 2025 | 14.7 | 15 | 15 | 15.3 | 14.7 | 8,181 |
| February 25, 2025 | 14.7 | 15.03 | 15.03 | 15.18 | 14.64 | 3,333 |
| February 24, 2025 | 14.97 | 15.03 | 15.03 | 15.12 | 14.49 | 3,900 |
| February 21, 2025 | 15.36 | 14.91 | 14.91 | 15.51 | 14.91 | 7,104 |
| February 20, 2025 | 15.24 | 15.36 | 15.36 | 15.42 | 14.82 | 5,441 |
| February 19, 2025 | 15 | 15.06 | 15.06 | 15.39 | 15 | 4,767 |
| February 18, 2025 | 15.75 | 15.12 | 15.12 | 15.93 | 15.12 | 4,000 |
| February 14, 2025 | 16.77 | 15.6 | 15.6 | 16.77 | 15.51 | 7,615 |
| February 13, 2025 | 16.05 | 16.8 | 16.8 | 17.19 | 15.93 | 8,567 |
| February 12, 2025 | 15.3 | 15.75 | 15.75 | 16.23 | 15 | 6,648 |
| February 11, 2025 | 15.36 | 15.45 | 15.45 | 15.6 | 14.97 | 6,233 |
| February 10, 2025 | 14.97 | 15.12 | 15.12 | 15.45 | 14.76 | 5,009 |
| February 07, 2025 | 15.03 | 15 | 15 | 15.81 | 14.94 | 2,867 |
| February 06, 2025 | 15.03 | 15.36 | 15.36 | 16.26 | 14.55 | 12,141 |
| February 05, 2025 | 15.03 | 15.12 | 15.12 | 15.18 | 14.4 | 3,044 |
| February 04, 2025 | 14.16 | 14.73 | 14.73 | 14.79 | 13.92 | 5,633 |
| February 03, 2025 | 15 | 14.34 | 14.34 | 15 | 14.1 | 7,982 |
| January 31, 2025 | 14.43 | 14.52 | 14.52 | 15.24 | 14.34 | 3,516 |
| January 30, 2025 | 14.91 | 15.03 | 15.03 | 15.84 | 14.91 | 6,500 |
| January 29, 2025 | 14.58 | 14.97 | 14.97 | 15.81 | 14.43 | 10,900 |
| January 28, 2025 | 16.11 | 14.58 | 14.58 | 16.2 | 14.58 | 7,012 |
| January 27, 2025 | 17.97 | 16.23 | 16.23 | 18 | 15.33 | 14,900 |
| January 24, 2025 | 15.51 | 17.97 | 17.97 | 17.97 | 15.06 | 37,347 |
| January 23, 2025 | 14.22 | 15.18 | 15.18 | 15.33 | 13.98 | 16,407 |
| January 22, 2025 | 13.83 | 14.34 | 14.34 | 14.43 | 13.8 | 11,001 |
| January 21, 2025 | 13.92 | 13.8 | 13.8 | 14.46 | 13.68 | 19,070 |