11.53
+0.62(+5.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 11.03 | 10.91 | 10.91 | 11.32 | 10.79 | 1.27M |
April 22, 2025 | 10.73 | 10.69 | 10.69 | 10.75 | 10.49 | 533,622 |
April 21, 2025 | 10.68 | 10.54 | 10.54 | 10.7 | 10.34 | 607,472 |
April 17, 2025 | 10.97 | 10.82 | 10.82 | 11.06 | 10.73 | 511,700 |
April 16, 2025 | 10.93 | 10.98 | 10.98 | 11.15 | 10.84 | 520,600 |
April 15, 2025 | 10.97 | 11.11 | 11.11 | 11.17 | 10.85 | 862,568 |
April 14, 2025 | 11.38 | 11.04 | 11.04 | 11.4 | 10.86 | 569,743 |
April 11, 2025 | 11.14 | 11.18 | 11.17 | 11.23 | 10.77 | 736,996 |
April 10, 2025 | 11.37 | 11.09 | 11.09 | 11.41 | 10.92 | 923,600 |
April 09, 2025 | 10.26 | 11.59 | 11.59 | 11.7 | 10.21 | 1.17M |
April 08, 2025 | 10.9 | 10.34 | 10.34 | 10.94 | 10.15 | 1.33M |
April 07, 2025 | 10.28 | 10.43 | 10.43 | 10.9 | 9.95 | 1.98M |
April 04, 2025 | 11.1 | 10.8 | 10.8 | 11.32 | 10.67 | 880,100 |
April 03, 2025 | 12.14 | 11.6 | 11.6 | 12.3 | 11.59 | 831,500 |
April 02, 2025 | 12.49 | 12.65 | 12.65 | 12.7 | 12.32 | 558,211 |
April 01, 2025 | 12.1 | 12.38 | 12.38 | 12.4 | 12.03 | 546,651 |
March 31, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 11.99 | 703,347 |
March 28, 2025 | 12.95 | 12.42 | 12.42 | 12.95 | 12.35 | 494,681 |
March 27, 2025 | 12.92 | 12.99 | 12.99 | 13.05 | 12.74 | 526,527 |
March 26, 2025 | 13.22 | 12.95 | 12.95 | 13.38 | 12.93 | 465,825 |
March 25, 2025 | 13.26 | 13.24 | 13.24 | 13.56 | 13.2 | 1.09M |
March 24, 2025 | 13.23 | 13.28 | 13.28 | 13.35 | 13.05 | 1.36M |
March 21, 2025 | 13.28 | 13.17 | 13.17 | 13.34 | 12.96 | 1.38M |
March 20, 2025 | 13.47 | 13.42 | 13.42 | 13.77 | 13.37 | 699,600 |
March 19, 2025 | 13.31 | 13.65 | 13.65 | 13.71 | 13.26 | 780,123 |
March 18, 2025 | 13.22 | 13.34 | 13.34 | 13.38 | 13.17 | 614,003 |
March 17, 2025 | 13.12 | 13.46 | 13.46 | 13.55 | 13.07 | 937,400 |
March 14, 2025 | 13.02 | 13.17 | 13.17 | 13.21 | 12.97 | 758,357 |
March 13, 2025 | 13.21 | 12.92 | 12.92 | 13.4 | 12.91 | 762,206 |
March 12, 2025 | 13.32 | 13.28 | 13.28 | 13.38 | 13.07 | 711,977 |
March 11, 2025 | 13.03 | 13.22 | 13.22 | 13.3 | 13.03 | 721,072 |
March 10, 2025 | 13.24 | 13.03 | 13.03 | 13.37 | 12.9 | 1.16M |
March 07, 2025 | 13.76 | 13.43 | 13.43 | 13.97 | 13.11 | 766,900 |
March 06, 2025 | 14.02 | 13.81 | 13.81 | 14.15 | 13.79 | 526,286 |
March 05, 2025 | 13.86 | 14.16 | 14.16 | 14.24 | 13.8 | 850,909 |
March 04, 2025 | 13.7 | 13.96 | 13.96 | 14.22 | 13.56 | 649,300 |
March 03, 2025 | 13.75 | 13.76 | 13.76 | 14.04 | 13.62 | 1.12M |
February 28, 2025 | 14 | 13.68 | 13.68 | 14.05 | 13.31 | 1.79M |
February 27, 2025 | 14.76 | 14.73 | 14.73 | 14.95 | 14.69 | 1.06M |
February 26, 2025 | 14.73 | 14.77 | 14.77 | 14.89 | 14.66 | 422,243 |
February 25, 2025 | 14.76 | 14.67 | 14.67 | 14.91 | 14.5 | 600,868 |
February 24, 2025 | 15.03 | 14.75 | 14.75 | 15.16 | 14.73 | 496,400 |
February 21, 2025 | 15.27 | 14.96 | 14.96 | 15.38 | 14.87 | 542,900 |
February 20, 2025 | 15.36 | 15.12 | 15.12 | 15.57 | 14.84 | 963,400 |
February 19, 2025 | 15.6 | 15.41 | 15.41 | 15.65 | 15.39 | 664,400 |
February 18, 2025 | 15.7 | 15.64 | 15.64 | 15.83 | 15.51 | 517,729 |
February 14, 2025 | 15.97 | 15.66 | 15.66 | 16.05 | 15.63 | 379,217 |
February 13, 2025 | 15.99 | 15.96 | 15.96 | 16.05 | 15.79 | 481,645 |
February 12, 2025 | 15.65 | 15.94 | 15.94 | 15.97 | 15.5 | 386,316 |
February 11, 2025 | 15.69 | 15.73 | 15.73 | 15.9 | 15.69 | 460,929 |
February 10, 2025 | 15.66 | 15.88 | 15.88 | 15.92 | 15.64 | 367,363 |
February 07, 2025 | 15.99 | 15.54 | 15.54 | 16.12 | 15.46 | 588,832 |
February 06, 2025 | 15.99 | 15.95 | 15.95 | 16.12 | 15.37 | 628,200 |
February 05, 2025 | 15.33 | 15.45 | 15.45 | 15.54 | 15.32 | 387,021 |
February 04, 2025 | 15.15 | 15.3 | 15.3 | 15.35 | 15.08 | 444,400 |
February 03, 2025 | 14.79 | 15.07 | 15.07 | 15.21 | 14.73 | 447,719 |
January 31, 2025 | 15.35 | 15.11 | 15.11 | 15.64 | 15.08 | 602,731 |
January 30, 2025 | 15.49 | 15.4 | 15.4 | 15.75 | 15.39 | 473,806 |
January 29, 2025 | 15.77 | 15.5 | 15.5 | 15.77 | 15.37 | 473,811 |
January 28, 2025 | 15.04 | 15.78 | 15.78 | 15.86 | 15 | 812,742 |