14.46
+0.03(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 14.34 | 14.46 | 14.46 | 14.62 | 14.31 | 59,400 |
| February 03, 2025 | 14.15 | 14.43 | 14.43 | 14.46 | 14.08 | 53,800 |
| January 31, 2025 | 14.31 | 14.33 | 14.33 | 14.62 | 14.27 | 96,816 |
| January 30, 2025 | 14.59 | 14.34 | 14.34 | 14.59 | 14.25 | 37,617 |
| January 29, 2025 | 14.1 | 14.43 | 14.43 | 14.51 | 14.1 | 46,413 |
| January 28, 2025 | 14.03 | 14.2 | 14.2 | 14.35 | 14.01 | 70,649 |
| January 27, 2025 | 14.2 | 14.05 | 14.05 | 14.3 | 13.94 | 59,800 |
| January 24, 2025 | 14.12 | 14.2 | 14.2 | 14.28 | 14.09 | 57,600 |
| January 23, 2025 | 14.34 | 14.31 | 14.31 | 14.42 | 14.29 | 4,161 |
| January 22, 2025 | 14.75 | 14.43 | 14.43 | 14.8 | 14.41 | 78,674 |
| January 21, 2025 | 14.83 | 14.88 | 14.88 | 15.03 | 14.83 | 39,100 |
| January 17, 2025 | 14.94 | 14.78 | 14.78 | 14.94 | 14.69 | 54,804 |
| January 16, 2025 | 14.54 | 14.92 | 14.92 | 14.93 | 14.54 | 45,442 |
| January 15, 2025 | 14.69 | 14.66 | 14.66 | 14.93 | 14.57 | 58,800 |
| January 14, 2025 | 14.55 | 14.57 | 14.57 | 14.65 | 14.36 | 53,311 |
| January 13, 2025 | 14.7 | 14.51 | 14.51 | 14.7 | 14.4 | 52,000 |
| January 10, 2025 | 14.81 | 14.79 | 14.79 | 14.98 | 14.52 | 63,817 |
| January 08, 2025 | 14.99 | 15.08 | 15.08 | 15.16 | 14.75 | 57,014 |
| January 07, 2025 | 15.24 | 15.05 | 15.05 | 15.44 | 15 | 67,926 |
| January 06, 2025 | 15.67 | 15.26 | 15.26 | 15.7 | 15.26 | 47,200 |
| January 03, 2025 | 15.56 | 15.59 | 15.59 | 15.67 | 15.24 | 145,009 |
| January 02, 2025 | 15.59 | 15.46 | 15.46 | 15.7 | 15.24 | 51,438 |
| December 31, 2024 | 15.61 | 15.6 | 15.6 | 15.77 | 15.53 | 21,376 |
| December 30, 2024 | 15.22 | 15.5 | 15.5 | 15.57 | 15.17 | 67,786 |
| December 27, 2024 | 15.39 | 15.4 | 15.4 | 15.51 | 15.15 | 61,095 |
| December 26, 2024 | 15.02 | 15.53 | 15.53 | 15.55 | 14.94 | 98,200 |
| December 24, 2024 | 15.32 | 14.99 | 14.99 | 15.36 | 14.97 | 52,844 |
| December 23, 2024 | 14.56 | 15.22 | 15.22 | 15.33 | 14.5 | 113,800 |
| December 20, 2024 | 14.37 | 14.48 | 14.48 | 14.7 | 14.33 | 266,083 |
| December 19, 2024 | 14.64 | 14.54 | 14.54 | 14.7 | 14.44 | 71,833 |
| December 18, 2024 | 14.72 | 14.47 | 14.47 | 15.09 | 14.42 | 99,157 |
| December 17, 2024 | 14.49 | 14.75 | 14.75 | 14.77 | 14.39 | 84,928 |
| December 16, 2024 | 14.47 | 14.47 | 14.47 | 14.7 | 14.42 | 78,838 |
| December 13, 2024 | 14.56 | 14.55 | 14.55 | 14.68 | 14.45 | 79,626 |
| December 12, 2024 | 14.94 | 14.66 | 14.66 | 15.01 | 14.63 | 45,300 |
| December 11, 2024 | 14.89 | 14.91 | 14.91 | 14.98 | 14.73 | 90,958 |
| December 10, 2024 | 14.48 | 14.73 | 14.73 | 14.87 | 14.36 | 82,624 |
| December 09, 2024 | 14.53 | 14.48 | 14.48 | 14.65 | 14.33 | 70,522 |
| December 06, 2024 | 14.75 | 14.49 | 14.49 | 14.75 | 14.31 | 69,709 |
| December 05, 2024 | 14.81 | 14.75 | 14.75 | 14.96 | 14.56 | 75,152 |
| December 04, 2024 | 14.9 | 14.76 | 14.76 | 15.02 | 14.57 | 62,125 |
| December 03, 2024 | 15.42 | 14.93 | 14.93 | 15.42 | 14.86 | 50,917 |
| December 02, 2024 | 15.2 | 15.36 | 15.36 | 15.41 | 15.04 | 65,112 |
| November 29, 2024 | 15.5 | 15.26 | 15.26 | 15.51 | 15.09 | 64,900 |
| November 27, 2024 | 15.74 | 15.5 | 15.5 | 15.83 | 15.35 | 44,947 |
| November 26, 2024 | 16.18 | 15.57 | 15.57 | 16.18 | 15.43 | 79,146 |
| November 25, 2024 | 16.06 | 16.32 | 16.32 | 16.55 | 15.69 | 251,600 |
| November 22, 2024 | 16.01 | 16.04 | 16.04 | 16.09 | 15.83 | 50,233 |
| November 21, 2024 | 15.72 | 15.9 | 15.9 | 15.94 | 15.67 | 37,400 |
| November 20, 2024 | 15.67 | 15.6 | 15.6 | 15.84 | 15.31 | 64,300 |
| November 19, 2024 | 15.8 | 15.65 | 15.65 | 15.87 | 15.52 | 53,000 |
| November 18, 2024 | 15.8 | 15.81 | 15.81 | 16 | 15.68 | 42,300 |
| November 15, 2024 | 15.89 | 15.79 | 15.79 | 15.89 | 15.69 | 49,263 |
| November 14, 2024 | 16.04 | 15.77 | 15.77 | 16.1 | 15.76 | 59,900 |
| November 13, 2024 | 16.19 | 16.04 | 16.04 | 16.41 | 16.03 | 38,900 |
| November 12, 2024 | 16.26 | 16.08 | 16.08 | 16.55 | 16.01 | 59,952 |
| November 11, 2024 | 16.69 | 16.51 | 16.44 | 16.73 | 16.12 | 62,300 |
| November 08, 2024 | 16.98 | 16.52 | 16.44 | 17.06 | 16.21 | 83,931 |
| November 07, 2024 | 16.79 | 16.97 | 16.89 | 17.03 | 16.5 | 69,445 |
| November 06, 2024 | 15.67 | 16.83 | 16.75 | 17.3 | 15.67 | 115,313 |