15.63
+0.23(+1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 13.68 | 15.4 | 15.4 | 15.82 | 13.4 | 52,814 |
May 07, 2025 | 14.83 | 13.93 | 13.93 | 15.49 | 13.58 | 70,734 |
May 06, 2025 | 17.5 | 14.8 | 14.8 | 18 | 14.65 | 116,531 |
May 05, 2025 | 20.67 | 17.67 | 17.67 | 22.15 | 17.64 | 79,743 |
May 02, 2025 | 18.65 | 20.94 | 20.94 | 21.8 | 18.65 | 114,956 |
May 01, 2025 | 17.73 | 18.4 | 18.4 | 18.61 | 17.39 | 69,700 |
April 30, 2025 | 16.67 | 17.75 | 17.75 | 17.8 | 15.85 | 95,818 |
April 29, 2025 | 18.53 | 16.67 | 16.67 | 19.03 | 16.26 | 172,200 |
April 28, 2025 | 18.18 | 17.47 | 17.47 | 19.29 | 17.39 | 109,246 |
April 25, 2025 | 17.32 | 18.09 | 18.09 | 18.09 | 16.44 | 50,700 |
April 24, 2025 | 17.93 | 17.44 | 17.44 | 18.3 | 16.71 | 83,817 |
April 23, 2025 | 16.99 | 17.96 | 17.96 | 20.11 | 16.72 | 247,311 |
April 22, 2025 | 13.96 | 16.34 | 16.34 | 16.52 | 13.63 | 232,900 |
April 21, 2025 | 13.65 | 13.64 | 13.64 | 14.12 | 13.24 | 73,500 |
April 17, 2025 | 13.41 | 13.9 | 13.9 | 13.94 | 13.06 | 84,630 |
April 16, 2025 | 13.81 | 13.46 | 13.46 | 15.3 | 13.27 | 117,800 |
April 15, 2025 | 12.88 | 13.4 | 13.4 | 13.62 | 12.55 | 85,432 |
April 14, 2025 | 13.43 | 12.84 | 12.84 | 13.61 | 12.21 | 108,804 |
April 11, 2025 | 12.97 | 12.9 | 12.9 | 12.97 | 12.29 | 61,110 |
April 10, 2025 | 13.05 | 12.97 | 12.97 | 13.24 | 11.93 | 65,305 |
April 09, 2025 | 12.41 | 13.56 | 13.56 | 14.13 | 11.13 | 117,200 |
April 08, 2025 | 15.68 | 12.83 | 12.83 | 16.23 | 12.58 | 57,270 |
April 07, 2025 | 13.32 | 14.93 | 14.93 | 15.64 | 12 | 89,600 |
April 04, 2025 | 14.71 | 14.38 | 14.38 | 15.02 | 13.38 | 73,494 |
April 03, 2025 | 16.12 | 14.75 | 14.75 | 16.12 | 14.5 | 85,100 |
April 02, 2025 | 15.26 | 17.34 | 17.34 | 18.28 | 15.21 | 67,982 |
April 01, 2025 | 17.12 | 15.95 | 15.95 | 17.82 | 15.63 | 227,900 |
March 31, 2025 | 16.98 | 17.41 | 17.41 | 18.18 | 15.16 | 331,408 |
March 28, 2025 | 18.27 | 17.44 | 17.44 | 18.76 | 17.09 | 61,500 |
March 27, 2025 | 18.15 | 18.38 | 18.38 | 18.77 | 16.78 | 173,025 |
March 26, 2025 | 20.29 | 17.76 | 17.76 | 20.8 | 17.14 | 137,900 |
March 25, 2025 | 24.06 | 20.38 | 20.38 | 24.07 | 20.25 | 93,854 |
March 24, 2025 | 24.24 | 24.03 | 24.03 | 25.25 | 23.01 | 64,035 |
March 21, 2025 | 21.48 | 23.76 | 23.76 | 24.91 | 20.6 | 105,788 |
March 20, 2025 | 24 | 21.9 | 21.9 | 25.02 | 21.71 | 153,249 |
March 19, 2025 | 24.4 | 23.72 | 23.72 | 25.07 | 23.01 | 144,600 |
March 18, 2025 | 24.92 | 24.17 | 24.17 | 25.07 | 23.1 | 101,838 |
March 17, 2025 | 24.42 | 25.06 | 25.06 | 26.17 | 23.51 | 149,315 |
March 14, 2025 | 28.27 | 24.63 | 24.63 | 28.49 | 23.69 | 109,645 |
March 13, 2025 | 22.23 | 24.66 | 24.66 | 24.89 | 22.23 | 57,551 |
March 12, 2025 | 21.47 | 22.37 | 22.37 | 22.72 | 19.97 | 105,476 |
March 11, 2025 | 20.85 | 21.06 | 21.06 | 21.23 | 18.5 | 81,239 |
March 10, 2025 | 21.87 | 20.63 | 20.63 | 23.17 | 20.47 | 46,800 |
March 07, 2025 | 21.94 | 22.33 | 22.33 | 23.18 | 21.8 | 35,500 |
March 06, 2025 | 22 | 22.19 | 22.19 | 22.23 | 21.19 | 29,974 |
March 05, 2025 | 22.01 | 21.97 | 21.97 | 22.6 | 21.3 | 52,500 |
March 04, 2025 | 22.64 | 21.79 | 21.79 | 22.95 | 20.34 | 114,309 |
March 03, 2025 | 25.27 | 22.96 | 22.96 | 25.27 | 22.69 | 46,228 |
February 28, 2025 | 24.4 | 25.07 | 25.07 | 25.56 | 24.11 | 138,503 |
February 27, 2025 | 25.51 | 24.73 | 24.73 | 26.15 | 24.6 | 39,240 |
February 26, 2025 | 26.65 | 25.62 | 25.62 | 27.79 | 25.54 | 57,195 |
February 25, 2025 | 25.36 | 26.65 | 26.65 | 26.9 | 24.72 | 77,241 |
February 24, 2025 | 26.48 | 25.48 | 25.48 | 26.48 | 24.96 | 46,832 |
February 21, 2025 | 29.27 | 26.29 | 26.29 | 29.27 | 26.23 | 83,612 |
February 20, 2025 | 29.5 | 28.65 | 28.65 | 29.5 | 28.28 | 49,300 |
February 19, 2025 | 29.16 | 29.5 | 29.5 | 30.12 | 28.98 | 57,044 |
February 18, 2025 | 30.05 | 29.32 | 29.32 | 30.41 | 29.12 | 91,961 |
February 14, 2025 | 29.44 | 30.02 | 30.02 | 30.41 | 29.32 | 51,200 |
February 13, 2025 | 30.03 | 29.08 | 29.08 | 30.64 | 28.9 | 39,041 |
February 12, 2025 | 29.65 | 29.75 | 29.75 | 30.74 | 29.18 | 96,200 |