15.67
-0.63(-3.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 16.36 | 15.67 | 15.67 | 16.55 | 15.5 | 1.25M |
| January 02, 2025 | 15.85 | 16.3 | 16.3 | 16.33 | 15.7 | 1.42M |
| December 31, 2024 | 15.15 | 15.61 | 15.61 | 15.88 | 15.14 | 1.9M |
| December 30, 2024 | 15.44 | 15.05 | 15.05 | 15.52 | 15.04 | 1.52M |
| December 27, 2024 | 15.85 | 15.47 | 15.47 | 15.88 | 15.13 | 1.4M |
| December 26, 2024 | 15.61 | 15.98 | 15.98 | 16.01 | 15.41 | 939,418 |
| December 24, 2024 | 15.72 | 15.76 | 15.76 | 16 | 15.43 | 458,130 |
| December 23, 2024 | 16.71 | 15.71 | 15.71 | 16.75 | 15.67 | 1.47M |
| December 20, 2024 | 16.39 | 16.73 | 16.73 | 17.29 | 16.39 | 2.49M |
| December 19, 2024 | 16.62 | 16.6 | 16.6 | 17 | 16.27 | 1.5M |
| December 18, 2024 | 17 | 16.54 | 16.54 | 17.28 | 16.45 | 1.49M |
| December 17, 2024 | 17.37 | 17.06 | 17.06 | 17.5 | 16.99 | 1.73M |
| December 16, 2024 | 18.82 | 17.4 | 17.4 | 18.9 | 17.38 | 1.91M |
| December 13, 2024 | 19.06 | 19.11 | 19.11 | 19.68 | 18.68 | 1.21M |
| December 12, 2024 | 18.92 | 19.17 | 19.17 | 19.31 | 18.75 | 979,605 |
| December 11, 2024 | 19.6 | 18.86 | 18.86 | 19.89 | 18.81 | 1.13M |
| December 10, 2024 | 19.35 | 19.59 | 19.59 | 19.97 | 19 | 934,100 |
| December 09, 2024 | 19.25 | 19.35 | 19.35 | 19.93 | 19.22 | 1.21M |
| December 06, 2024 | 19.14 | 19.12 | 19.12 | 19.24 | 18.58 | 1.58M |
| December 05, 2024 | 19.78 | 18.77 | 18.77 | 19.89 | 18.76 | 1.26M |
| December 04, 2024 | 19.67 | 19.69 | 19.69 | 20.08 | 19.61 | 1.08M |
| December 03, 2024 | 19.84 | 19.8 | 19.8 | 20.15 | 19.78 | 1.59M |
| December 02, 2024 | 20.85 | 19.98 | 19.98 | 20.88 | 19.74 | 2.11M |
| November 29, 2024 | 21.56 | 21 | 21 | 21.56 | 20.57 | 1.26M |
| November 27, 2024 | 21.42 | 21.25 | 21.25 | 21.67 | 20.95 | 1.82M |
| November 26, 2024 | 20.82 | 21.16 | 21.16 | 21.27 | 20.59 | 1.91M |
| November 25, 2024 | 20 | 20.88 | 20.88 | 21.44 | 19.95 | 3.3M |
| November 22, 2024 | 18.64 | 19.54 | 19.54 | 19.69 | 18.53 | 2.63M |
| November 21, 2024 | 18.46 | 18.15 | 18.15 | 18.52 | 18.1 | 34,567 |
| November 20, 2024 | 18.29 | 18.44 | 18.44 | 18.52 | 18.09 | 1.61M |
| November 19, 2024 | 18.65 | 18.61 | 18.61 | 18.79 | 17.73 | 1.42M |
| November 18, 2024 | 17.82 | 17.86 | 17.86 | 18.21 | 17.52 | 1.76M |
| November 15, 2024 | 18.3 | 17.82 | 17.82 | 18.38 | 17.72 | 2.06M |
| November 14, 2024 | 18.97 | 18.11 | 18.11 | 19.26 | 17.76 | 2.3M |
| November 13, 2024 | 19.15 | 19.11 | 19.11 | 19.5 | 19.03 | 1.78M |
| November 12, 2024 | 18.63 | 19.07 | 19.07 | 19.45 | 18.51 | 2.81M |
| November 11, 2024 | 18.11 | 18.77 | 18.77 | 18.98 | 18.06 | 2.72M |
| November 08, 2024 | 17.3 | 17.8 | 17.8 | 17.95 | 16.83 | 3.08M |
| November 07, 2024 | 16.03 | 17.19 | 17.19 | 17.27 | 16.03 | 4.26M |
| November 06, 2024 | 15.53 | 16.11 | 16.11 | 16.95 | 15.53 | 5.57M |
| November 05, 2024 | 14.38 | 14.56 | 14.56 | 14.82 | 14.3 | 2.33M |
| November 04, 2024 | 14.89 | 14.41 | 14.41 | 15.3 | 14.38 | 2.29M |
| November 01, 2024 | 14.47 | 15.05 | 15.05 | 15.1 | 14.22 | 3.44M |
| October 31, 2024 | 13.86 | 14.3 | 14.3 | 14.55 | 13.61 | 3.31M |
| October 30, 2024 | 15.79 | 13.9 | 13.9 | 15.86 | 13.6 | 7.39M |
| October 29, 2024 | 16.84 | 16.61 | 16.61 | 17.12 | 16.51 | 1.46M |
| October 28, 2024 | 16.77 | 16.84 | 16.84 | 17.01 | 16.63 | 1.08M |
| October 25, 2024 | 16.62 | 16.77 | 16.77 | 17.05 | 16.59 | 1M |
| October 24, 2024 | 16.77 | 16.44 | 16.44 | 16.91 | 16.38 | 1.59M |
| October 23, 2024 | 16.75 | 16.72 | 16.72 | 16.91 | 16.47 | 2.04M |
| October 22, 2024 | 16.88 | 16.73 | 16.73 | 16.97 | 16.35 | 1.29M |
| October 21, 2024 | 17.27 | 16.95 | 16.95 | 17.32 | 16.9 | 1.73M |
| October 18, 2024 | 17.47 | 17.36 | 17.36 | 17.54 | 17.19 | 1.54M |
| October 17, 2024 | 16.9 | 17.52 | 17.52 | 17.53 | 16.9 | 2.43M |
| October 16, 2024 | 16.5 | 16.87 | 16.87 | 16.95 | 16.42 | 1.82M |
| October 15, 2024 | 15.9 | 16.45 | 16.45 | 16.46 | 15.9 | 2.17M |
| October 14, 2024 | 16.03 | 15.83 | 15.83 | 16.13 | 15.66 | 2.59M |
| October 11, 2024 | 15.82 | 16.06 | 16.06 | 16.18 | 15.8 | 3.15M |
| October 10, 2024 | 15.93 | 15.72 | 15.72 | 15.99 | 15.18 | 2.6M |
| October 09, 2024 | 16.31 | 16.16 | 16.16 | 16.47 | 16.05 | 1.29M |