11.14
-0.14(-1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 11.4 | 11.14 | 11.14 | 11.45 | 11.02 | 264,561 |
January 16, 2025 | 11.11 | 11.28 | 11.28 | 11.36 | 11.11 | 329,311 |
January 15, 2025 | 11.39 | 11.22 | 11.22 | 11.51 | 11.02 | 289,800 |
January 14, 2025 | 11.34 | 11.18 | 11.18 | 11.49 | 10.99 | 346,949 |
January 13, 2025 | 10.52 | 11.21 | 11.21 | 11.24 | 10.28 | 440,297 |
January 10, 2025 | 11.02 | 10.56 | 10.56 | 11.11 | 10.47 | 429,892 |
January 08, 2025 | 11.63 | 11.28 | 11.28 | 11.7 | 11.26 | 385,946 |
January 07, 2025 | 11.48 | 11.76 | 11.76 | 11.81 | 11.48 | 717,176 |
January 06, 2025 | 11.67 | 11.39 | 11.39 | 11.83 | 11.39 | 414,800 |
January 03, 2025 | 11.45 | 11.57 | 11.57 | 11.75 | 11.35 | 250,003 |
January 02, 2025 | 11.48 | 11.49 | 11.49 | 11.89 | 11.38 | 262,966 |
December 31, 2024 | 11.24 | 11.29 | 11.29 | 11.35 | 11.1 | 1.16M |
December 30, 2024 | 11.09 | 11.16 | 11.16 | 11.3 | 10.86 | 416,904 |
December 27, 2024 | 11.38 | 11.14 | 11.14 | 11.41 | 10.96 | 430,723 |
December 26, 2024 | 10.84 | 11.41 | 11.41 | 11.46 | 10.84 | 356,572 |
December 24, 2024 | 10.53 | 10.86 | 10.86 | 10.91 | 10.47 | 342,856 |
December 23, 2024 | 11.09 | 10.71 | 10.71 | 11.22 | 10.64 | 302,817 |
December 20, 2024 | 10.94 | 11.21 | 11.21 | 11.39 | 10.92 | 572,700 |
December 19, 2024 | 11.33 | 11.21 | 11.21 | 11.5 | 10.86 | 385,518 |
December 18, 2024 | 11.54 | 11.24 | 11.24 | 11.84 | 11.2 | 566,901 |
December 17, 2024 | 11.4 | 11.55 | 11.55 | 12 | 11.28 | 551,901 |
December 16, 2024 | 11.05 | 11.36 | 11.36 | 11.56 | 10.8 | 431,910 |
December 13, 2024 | 10.69 | 10.74 | 10.74 | 11.04 | 10.61 | 383,472 |
December 12, 2024 | 11.18 | 10.73 | 10.73 | 11.43 | 10.72 | 397,934 |
December 11, 2024 | 11.35 | 11.21 | 11.21 | 11.39 | 10.85 | 811,200 |
December 10, 2024 | 11.72 | 11.17 | 11.17 | 11.77 | 11.13 | 1.3M |
December 09, 2024 | 11 | 11.8 | 11.8 | 12.2 | 10.95 | 512,400 |
December 06, 2024 | 11.37 | 10.85 | 10.85 | 11.51 | 10.74 | 784,786 |
December 05, 2024 | 11.52 | 11.31 | 11.31 | 11.68 | 11.17 | 931,307 |
December 04, 2024 | 11.46 | 11.4 | 11.4 | 11.8 | 11.34 | 1.04M |
December 03, 2024 | 12.7 | 11.45 | 11.45 | 12.72 | 11.42 | 688,901 |
December 02, 2024 | 12.69 | 12.7 | 12.7 | 12.96 | 12.68 | 338,700 |
November 29, 2024 | 12.86 | 12.63 | 12.63 | 13.18 | 12.63 | 177,700 |
November 27, 2024 | 12.85 | 12.89 | 12.89 | 12.96 | 12.73 | 162,844 |
November 26, 2024 | 12.8 | 12.73 | 12.73 | 12.98 | 12.6 | 267,200 |
November 25, 2024 | 12.9 | 12.97 | 12.97 | 13.3 | 12.89 | 463,962 |
November 22, 2024 | 12.81 | 12.73 | 12.73 | 13.08 | 12.67 | 372,703 |
November 21, 2024 | 12.25 | 12.75 | 12.75 | 12.92 | 12.16 | 521,200 |
November 20, 2024 | 12.48 | 12.22 | 12.22 | 12.66 | 12.09 | 524,627 |
November 19, 2024 | 11.79 | 12.37 | 12.37 | 12.53 | 11.68 | 698,110 |
November 18, 2024 | 11.77 | 11.9 | 11.9 | 12.17 | 11.74 | 617,122 |
November 15, 2024 | 12.46 | 11.74 | 11.74 | 12.48 | 11.71 | 396,144 |
November 14, 2024 | 12.71 | 12.37 | 12.37 | 12.91 | 12.28 | 405,318 |
November 13, 2024 | 12.55 | 12.63 | 12.63 | 12.8 | 12.42 | 381,000 |
November 12, 2024 | 12.63 | 12.47 | 12.47 | 12.99 | 12.4 | 514,868 |
November 11, 2024 | 12.14 | 12.71 | 12.71 | 13.09 | 12.14 | 895,840 |
November 08, 2024 | 11.7 | 12.14 | 12.14 | 12.37 | 11.68 | 826,201 |
November 07, 2024 | 11.68 | 11.71 | 11.71 | 12.22 | 11.62 | 1.13M |
November 06, 2024 | 12.12 | 11.62 | 11.62 | 12.44 | 11.55 | 1.64M |
November 05, 2024 | 12.58 | 11.62 | 11.62 | 12.58 | 10.21 | 3.19M |
November 04, 2024 | 16.23 | 16.08 | 16.08 | 16.31 | 15.87 | 820,800 |
November 01, 2024 | 17.27 | 16.38 | 16.38 | 17.46 | 15.92 | 1.3M |
October 31, 2024 | 19.82 | 17.13 | 17.13 | 20.72 | 17.13 | 1.54M |
October 30, 2024 | 20.05 | 20.73 | 20.73 | 20.91 | 19.98 | 1.1M |
October 29, 2024 | 19.48 | 19.59 | 19.59 | 19.78 | 19.38 | 420,926 |
October 28, 2024 | 19.69 | 19.6 | 19.6 | 19.88 | 19.54 | 437,900 |
October 25, 2024 | 19.41 | 19.44 | 19.44 | 19.78 | 19.32 | 330,347 |
October 24, 2024 | 19.27 | 19.32 | 19.32 | 19.63 | 19.18 | 261,118 |
October 23, 2024 | 19.24 | 19.27 | 19.27 | 19.36 | 18.97 | 202,827 |
October 22, 2024 | 18.92 | 19.32 | 19.32 | 19.59 | 18.71 | 376,324 |