14.56
-0.17(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 14.79 | 14.56 | 14.56 | 14.84 | 14.42 | 2.11M |
| May 08, 2025 | 14.5 | 14.73 | 14.73 | 14.9 | 14.44 | 2.61M |
| May 07, 2025 | 14.3 | 14.22 | 14.22 | 14.41 | 14.04 | 2.37M |
| May 06, 2025 | 14.27 | 14.28 | 14.28 | 14.46 | 14.14 | 2.46M |
| May 05, 2025 | 14.62 | 14.5 | 14.5 | 14.86 | 14.48 | 2.59M |
| May 02, 2025 | 14.69 | 14.7 | 14.7 | 14.86 | 14.5 | 2.83M |
| May 01, 2025 | 15.1 | 14.48 | 14.48 | 15.24 | 14.47 | 3.76M |
| April 30, 2025 | 14.82 | 14.77 | 14.77 | 15.09 | 13.36 | 10.59M |
| April 29, 2025 | 14.13 | 14.34 | 14.34 | 14.37 | 14.12 | 5.15M |
| April 28, 2025 | 14.11 | 14.13 | 14.13 | 14.34 | 13.94 | 4.09M |
| April 25, 2025 | 13.54 | 14.07 | 14.07 | 14.13 | 13.48 | 3.12M |
| April 24, 2025 | 12.89 | 13.64 | 13.64 | 13.71 | 12.88 | 3.92M |
| April 23, 2025 | 12.89 | 12.78 | 12.78 | 13.32 | 12.74 | 2.32M |
| April 22, 2025 | 12.13 | 12.21 | 12.21 | 12.31 | 12 | 3.06M |
| April 21, 2025 | 12.4 | 12.07 | 12.07 | 12.56 | 11.83 | 3.38M |
| April 17, 2025 | 12.54 | 12.6 | 12.6 | 12.67 | 12.38 | 1.92M |
| April 16, 2025 | 12.61 | 12.54 | 12.54 | 12.86 | 12.45 | 2.45M |
| April 15, 2025 | 12.69 | 12.83 | 12.83 | 13.13 | 12.69 | 2.11M |
| April 14, 2025 | 12.79 | 12.68 | 12.68 | 12.94 | 12.49 | 2.97M |
| April 11, 2025 | 12.58 | 12.53 | 12.53 | 12.74 | 12.09 | 2.26M |
| April 10, 2025 | 12.81 | 12.57 | 12.57 | 13.01 | 12.26 | 3.58M |
| April 09, 2025 | 11.89 | 13.22 | 13.22 | 13.61 | 11.79 | 5.37M |
| April 08, 2025 | 12.76 | 12.08 | 12.08 | 12.81 | 11.89 | 4.46M |
| April 07, 2025 | 11.6 | 12.16 | 12.16 | 12.81 | 11.37 | 5.16M |
| April 04, 2025 | 12.52 | 12.29 | 12.29 | 12.68 | 11.64 | 6.11M |
| April 03, 2025 | 13.79 | 13.1 | 13.1 | 13.98 | 13.08 | 3.44M |
| April 02, 2025 | 14.13 | 14.59 | 14.59 | 14.72 | 14.08 | 1.83M |
| April 01, 2025 | 14.09 | 14.33 | 14.33 | 14.48 | 13.97 | 3.01M |
| March 31, 2025 | 14.29 | 14.11 | 14.11 | 14.32 | 13.77 | 4.56M |
| March 28, 2025 | 15.12 | 14.53 | 14.53 | 15.27 | 14.38 | 2.71M |
| March 27, 2025 | 15.82 | 15.16 | 15.16 | 15.85 | 15.14 | 3.64M |
| March 26, 2025 | 16.45 | 15.93 | 15.93 | 16.48 | 15.82 | 2.26M |
| March 25, 2025 | 16 | 16.45 | 16.45 | 16.48 | 15.97 | 2.56M |
| March 24, 2025 | 15.87 | 15.95 | 15.95 | 15.97 | 15.75 | 1.7M |
| March 21, 2025 | 15.06 | 15.54 | 15.54 | 15.59 | 15.02 | 2.53M |
| March 20, 2025 | 15.29 | 15.29 | 15.29 | 15.53 | 15.19 | 1.29M |
| March 19, 2025 | 15.23 | 15.47 | 15.47 | 15.73 | 15.21 | 1.82M |
| March 18, 2025 | 15.08 | 15.19 | 15.19 | 15.29 | 14.84 | 2.37M |
| March 17, 2025 | 14.85 | 15.22 | 15.22 | 15.38 | 14.71 | 2.38M |
| March 14, 2025 | 14.61 | 14.88 | 14.88 | 15 | 14.56 | 3.15M |
| March 13, 2025 | 14.71 | 14.35 | 14.35 | 14.78 | 14.25 | 2.48M |
| March 12, 2025 | 15.13 | 14.82 | 14.82 | 15.3 | 14.79 | 3.87M |
| March 11, 2025 | 14.71 | 14.84 | 14.84 | 15.19 | 14.59 | 4.59M |
| March 10, 2025 | 15.41 | 14.86 | 14.86 | 15.6 | 14.69 | 2.83M |
| March 07, 2025 | 15.87 | 15.8 | 15.8 | 16.08 | 15.05 | 3M |
| March 06, 2025 | 16.15 | 15.95 | 15.95 | 16.57 | 15.9 | 2.79M |
| March 05, 2025 | 16.32 | 16.63 | 16.63 | 16.81 | 16.32 | 2.25M |
| March 04, 2025 | 16.05 | 16.36 | 16.36 | 16.56 | 15.85 | 2.5M |
| March 03, 2025 | 17.11 | 16.33 | 16.33 | 17.21 | 16.27 | 2.72M |
| February 28, 2025 | 16.91 | 17.06 | 17.06 | 17.17 | 16.76 | 2.43M |
| February 27, 2025 | 17.49 | 17.07 | 17.07 | 17.69 | 17.07 | 3.39M |
| February 26, 2025 | 17.22 | 17.31 | 17.31 | 17.62 | 17.15 | 2.48M |
| February 25, 2025 | 17.15 | 17.01 | 17.01 | 17.32 | 16.76 | 2.74M |
| February 24, 2025 | 17.35 | 17.2 | 17.2 | 17.44 | 16.77 | 4.28M |
| February 21, 2025 | 17.97 | 17.31 | 17.31 | 18.02 | 17.03 | 6.76M |
| February 20, 2025 | 17.72 | 18.12 | 18.12 | 18.17 | 17.53 | 5.46M |
| February 19, 2025 | 17.36 | 17.65 | 17.65 | 17.9 | 17.3 | 4.53M |
| February 18, 2025 | 17.1 | 17.6 | 17.6 | 17.62 | 17.05 | 4.17M |
| February 14, 2025 | 17.48 | 17.05 | 17.05 | 17.66 | 16.82 | 3.84M |
| February 13, 2025 | 17.69 | 17.43 | 17.43 | 18.02 | 16.91 | 5.17M |