11.14
-0.3(-2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 11.41 | 11.14 | 11.14 | 11.54 | 11 | 671,310 |
| April 28, 2025 | 12.51 | 11.44 | 11.44 | 12.75 | 11.08 | 1.19M |
| April 25, 2025 | 13.79 | 12.33 | 12.33 | 14.3 | 12.3 | 1.13M |
| April 24, 2025 | 11.66 | 14.65 | 14.65 | 15.24 | 11.03 | 2.66M |
| April 23, 2025 | 12.48 | 11.58 | 11.58 | 12.7 | 11.58 | 1.47M |
| April 22, 2025 | 16.57 | 12.67 | 12.67 | 16.58 | 12.3 | 5.04M |
| April 21, 2025 | 14.3 | 12.2 | 12.2 | 14.64 | 11.21 | 2.13M |
| April 17, 2025 | 19.2 | 15.36 | 15.36 | 19.44 | 15.36 | 697,176 |
| April 16, 2025 | 14.52 | 19.12 | 19.12 | 21.4 | 14.4 | 2.32M |
| April 15, 2025 | 18.26 | 15.35 | 15.35 | 18.4 | 15.3 | 616,905 |
| April 14, 2025 | 19.55 | 19.08 | 19.08 | 21.6 | 18.83 | 1.12M |
| April 11, 2025 | 21.2 | 24.77 | 24.77 | 25.2 | 20.8 | 404,383 |
| April 10, 2025 | 24.4 | 21.29 | 21.29 | 24.4 | 21.2 | 294,033 |
| April 09, 2025 | 21.59 | 23.85 | 23.85 | 23.99 | 20.44 | 436,523 |
| April 08, 2025 | 25.61 | 21.6 | 21.6 | 25.96 | 17.6 | 524,513 |
| April 07, 2025 | 26 | 24.88 | 24.88 | 28.8 | 24.81 | 346,180 |
| April 04, 2025 | 28 | 26.52 | 26.52 | 28.12 | 24.8 | 406,315 |
| April 03, 2025 | 27.2 | 28.24 | 28.24 | 30.75 | 26.9 | 267,955 |
| April 02, 2025 | 30.4 | 28.91 | 28.91 | 31.94 | 28.4 | 436,678 |
| April 01, 2025 | 33.82 | 31.56 | 31.56 | 36.58 | 30.58 | 478,783 |
| March 31, 2025 | 30.8 | 32.94 | 32.94 | 36.8 | 29 | 840,968 |
| March 28, 2025 | 34 | 32.4 | 32.4 | 34.4 | 31.2 | 445,695 |
| March 27, 2025 | 34.2 | 35.41 | 35.41 | 38.8 | 32.04 | 720,635 |
| March 26, 2025 | 38.4 | 34.51 | 34.51 | 38.8 | 34.2 | 591,365 |
| March 25, 2025 | 38.8 | 39 | 39 | 43.6 | 36.8 | 1.13M |
| March 24, 2025 | 42 | 44.4 | 44.4 | 47.6 | 32 | 1.93M |
| March 21, 2025 | 29.04 | 40 | 40 | 48.4 | 26.9 | 3.55M |
| March 20, 2025 | 31.6 | 30.22 | 30.22 | 31.88 | 29.44 | 214,301 |
| March 19, 2025 | 30.8 | 31.52 | 31.52 | 32.4 | 30 | 327,743 |
| March 18, 2025 | 32.4 | 29.6 | 29.6 | 32.4 | 29.34 | 443,053 |
| March 17, 2025 | 35.9 | 33.8 | 33.8 | 36.32 | 33.2 | 458,063 |
| March 14, 2025 | 37 | 36.28 | 36.28 | 38.8 | 35.2 | 534,680 |
| March 13, 2025 | 38.09 | 35.72 | 35.72 | 38.41 | 35.6 | 327,201 |
| March 12, 2025 | 41.2 | 39 | 39 | 41.2 | 38 | 280,786 |
| March 11, 2025 | 39 | 41.2 | 41.2 | 41.2 | 36.87 | 252,668 |
| March 10, 2025 | 40.4 | 38.06 | 38.06 | 40.8 | 36.72 | 465,988 |
| March 07, 2025 | 44.8 | 42 | 42 | 45.2 | 40 | 366,708 |
| March 06, 2025 | 41.6 | 42.8 | 42.8 | 46 | 41.2 | 419,815 |
| March 05, 2025 | 42.4 | 42 | 42 | 43.6 | 40 | 339,825 |
| March 04, 2025 | 38.15 | 42.8 | 42.8 | 44 | 36.91 | 528,086 |
| March 03, 2025 | 50 | 38.2 | 38.2 | 50.4 | 37.85 | 1.68M |
| February 28, 2025 | 39.02 | 38.8 | 38.8 | 40.8 | 36.72 | 415,591 |
| February 27, 2025 | 45.2 | 41.2 | 41.2 | 45.6 | 40.4 | 532,338 |
| February 26, 2025 | 44.8 | 44.4 | 44.4 | 50.4 | 43.2 | 647,760 |
| February 25, 2025 | 47.2 | 46 | 46 | 48 | 42.4 | 644,355 |
| February 24, 2025 | 60 | 49.6 | 49.6 | 60 | 46.8 | 1.69M |
| February 21, 2025 | 56.8 | 62.8 | 62.8 | 72.4 | 53.6 | 4.77M |
| February 20, 2025 | 46 | 47.6 | 47.6 | 52 | 42.4 | 914,515 |
| February 19, 2025 | 48.8 | 45.6 | 45.6 | 49.2 | 44.8 | 493,470 |
| February 18, 2025 | 51.6 | 49.2 | 49.2 | 51.6 | 48.8 | 346,440 |
| February 14, 2025 | 54.4 | 52 | 52 | 54.4 | 50.4 | 406,534 |
| February 13, 2025 | 56.8 | 56 | 56 | 58.8 | 51.6 | 704,683 |
| February 12, 2025 | 49.2 | 51.2 | 51.2 | 54.8 | 48 | 563,865 |
| February 11, 2025 | 52 | 50.4 | 50.4 | 52.8 | 49.6 | 387,748 |
| February 10, 2025 | 56 | 52.8 | 52.8 | 56.4 | 51.2 | 421,878 |
| February 07, 2025 | 58 | 55.6 | 55.6 | 58.4 | 54 | 380,078 |
| February 06, 2025 | 60 | 58.4 | 58.4 | 61.2 | 56 | 379,671 |
| February 05, 2025 | 62 | 58.4 | 58.4 | 62.8 | 58.4 | 345,790 |
| February 04, 2025 | 60.8 | 63.6 | 63.6 | 65.6 | 60 | 534,633 |
| February 03, 2025 | 55.6 | 57.6 | 57.6 | 60 | 54.8 | 264,213 |