13.14
+0.19(+1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 12.9 | 13.14 | 13.14 | 13.17 | 12.9 | 99,654 |
February 03, 2025 | 12.92 | 12.95 | 12.95 | 13.19 | 12.86 | 130,300 |
January 31, 2025 | 13.35 | 13.28 | 13.28 | 13.42 | 13.17 | 125,680 |
January 30, 2025 | 13.25 | 13.34 | 13.34 | 13.43 | 13.22 | 73,814 |
January 29, 2025 | 13.01 | 13.13 | 13.13 | 13.31 | 13.01 | 83,800 |
January 28, 2025 | 13.34 | 13.07 | 13.07 | 13.42 | 13.04 | 111,100 |
January 27, 2025 | 13.04 | 13.34 | 13.34 | 13.44 | 13.03 | 119,200 |
January 24, 2025 | 12.77 | 13.22 | 13.22 | 13.31 | 12.77 | 57,857 |
January 23, 2025 | 12.85 | 12.85 | 12.85 | 13.07 | 12.81 | 84,002 |
January 22, 2025 | 13.11 | 12.88 | 12.88 | 13.18 | 12.88 | 144,600 |
January 21, 2025 | 13.04 | 13.19 | 13.19 | 13.37 | 13.04 | 104,241 |
January 17, 2025 | 13 | 13.02 | 13.02 | 13.2 | 12.86 | 96,880 |
January 16, 2025 | 12.58 | 12.89 | 12.89 | 12.94 | 12.52 | 243,027 |
January 15, 2025 | 12.74 | 12.6 | 12.6 | 12.75 | 12.56 | 113,900 |
January 14, 2025 | 12.23 | 12.39 | 12.39 | 12.49 | 12.19 | 97,871 |
January 13, 2025 | 12.05 | 12.14 | 12.14 | 12.28 | 11.93 | 132,665 |
January 10, 2025 | 12.34 | 12.1 | 12.1 | 12.45 | 12 | 189,859 |
January 08, 2025 | 12.54 | 12.51 | 12.51 | 12.71 | 12.39 | 84,641 |
January 07, 2025 | 12.89 | 12.62 | 12.62 | 12.96 | 12.53 | 126,354 |
January 06, 2025 | 13.05 | 12.83 | 12.83 | 13.05 | 12.8 | 112,737 |
January 03, 2025 | 12.82 | 12.84 | 12.84 | 12.88 | 12.63 | 77,232 |
January 02, 2025 | 12.85 | 12.7 | 12.7 | 12.93 | 12.56 | 73,887 |
December 31, 2024 | 12.78 | 12.77 | 12.77 | 12.92 | 12.67 | 190,275 |
December 30, 2024 | 12.88 | 12.92 | 12.92 | 13.02 | 12.67 | 105,771 |
December 27, 2024 | 13.19 | 13.01 | 13.01 | 13.24 | 12.86 | 132,112 |
December 26, 2024 | 13.12 | 13.3 | 13.3 | 13.47 | 13.01 | 190,600 |
December 24, 2024 | 13 | 13.2 | 13.2 | 13.28 | 12.94 | 67,133 |
December 23, 2024 | 12.7 | 12.99 | 12.99 | 13.08 | 12.66 | 198,038 |
December 20, 2024 | 12.49 | 12.7 | 12.7 | 13.12 | 12.45 | 452,800 |
December 19, 2024 | 12.98 | 12.61 | 12.61 | 13.1 | 12.46 | 224,400 |
December 18, 2024 | 13.23 | 12.65 | 12.65 | 13.66 | 12.55 | 242,759 |
December 17, 2024 | 13.45 | 13.19 | 13.19 | 13.57 | 13.06 | 172,430 |
December 16, 2024 | 14.04 | 13.59 | 13.59 | 14.09 | 13.39 | 177,021 |
December 13, 2024 | 14 | 14.1 | 14.1 | 14.21 | 13.87 | 114,100 |
December 12, 2024 | 14.18 | 13.97 | 13.97 | 14.39 | 13.96 | 109,079 |
December 11, 2024 | 14.3 | 14.25 | 14.25 | 14.44 | 14.11 | 249,447 |
December 10, 2024 | 14.15 | 14.25 | 14.25 | 14.38 | 14.02 | 135,836 |
December 09, 2024 | 14.04 | 14.2 | 14.2 | 14.5 | 14.03 | 186,404 |
December 06, 2024 | 14.06 | 14.05 | 14.05 | 14.25 | 14.01 | 135,888 |
December 05, 2024 | 14.17 | 13.96 | 13.96 | 14.44 | 13.92 | 106,000 |
December 04, 2024 | 14.11 | 14.19 | 14.19 | 14.47 | 14.11 | 134,742 |
December 03, 2024 | 14.38 | 14.11 | 14.11 | 14.45 | 14.1 | 63,728 |
December 02, 2024 | 14.48 | 14.42 | 14.42 | 14.52 | 14.28 | 107,900 |
November 29, 2024 | 14.59 | 14.5 | 14.5 | 14.6 | 14.45 | 71,603 |
November 27, 2024 | 14.51 | 14.4 | 14.4 | 14.73 | 14.39 | 93,337 |
November 26, 2024 | 14.75 | 14.37 | 14.37 | 14.8 | 14.33 | 92,828 |
November 25, 2024 | 14.64 | 14.76 | 14.76 | 14.87 | 14.64 | 81,715 |
November 22, 2024 | 14.08 | 14.53 | 14.53 | 14.56 | 14.02 | 118,617 |
November 21, 2024 | 13.93 | 14.08 | 14.08 | 14.17 | 13.8 | 79,400 |
November 20, 2024 | 13.85 | 13.8 | 13.8 | 13.95 | 13.69 | 129,733 |
November 19, 2024 | 13.74 | 13.87 | 13.87 | 13.89 | 13.48 | 143,487 |
November 18, 2024 | 14.06 | 13.8 | 13.8 | 14.14 | 13.76 | 133,800 |
November 15, 2024 | 14.25 | 13.98 | 13.98 | 14.31 | 13.91 | 51,349 |
November 14, 2024 | 14.52 | 14.17 | 14.17 | 14.66 | 14.11 | 144,039 |
November 13, 2024 | 15.15 | 14.52 | 14.52 | 15.2 | 14.52 | 73,307 |
November 12, 2024 | 15.4 | 15.17 | 15.17 | 15.41 | 14.98 | 187,600 |
November 11, 2024 | 14.3 | 15.46 | 15.46 | 15.49 | 14.2 | 391,800 |
November 08, 2024 | 14.19 | 14.08 | 14.08 | 14.19 | 13.76 | 146,000 |
November 07, 2024 | 14.38 | 14.23 | 14.23 | 14.6 | 13.32 | 297,500 |
November 06, 2024 | 13.76 | 14.6 | 14.6 | 14.73 | 13.76 | 346,583 |