17.81
+0.24(+1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.71 | 17.57 | 17.57 | 17.99 | 16.73 | 198,743 |
| May 29, 2025 | 19.9 | 17.61 | 17.61 | 19.32 | 17.29 | 252,878 |
| May 28, 2025 | 18.79 | 19.5 | 19.5 | 19.5 | 18.11 | 291,210 |
| May 27, 2025 | 18.63 | 18.79 | 18.79 | 19.6 | 18.05 | 273,600 |
| May 23, 2025 | 18 | 17.95 | 17.95 | 18.54 | 17.54 | 112,536 |
| May 22, 2025 | 18.72 | 18.47 | 18.47 | 19.03 | 17.57 | 170,200 |
| May 21, 2025 | 18.38 | 18.6 | 18.6 | 19.5 | 18.13 | 151,887 |
| May 20, 2025 | 19.35 | 19.51 | 19.51 | 19.65 | 18.12 | 220,800 |
| May 19, 2025 | 19.1 | 19.58 | 19.58 | 20.84 | 18.88 | 250,500 |
| May 16, 2025 | 19.43 | 19.5 | 19.5 | 19.78 | 18.46 | 157,152 |
| May 15, 2025 | 18.01 | 19.55 | 19.55 | 19.75 | 17.27 | 229,050 |
| May 14, 2025 | 17.25 | 18.5 | 18.5 | 19.55 | 17.25 | 650,908 |
| May 13, 2025 | 16.2 | 17.24 | 17.24 | 17.86 | 15.76 | 603,815 |
| May 12, 2025 | 16.74 | 16.29 | 16.29 | 16.74 | 14.8 | 364,850 |
| May 09, 2025 | 15.65 | 15.3 | 15.3 | 16.71 | 15.08 | 294,649 |
| May 08, 2025 | 11.87 | 15.88 | 15.73 | 16.4 | 11.7 | 692,364 |
| May 07, 2025 | 11.67 | 11.74 | 11.74 | 11.99 | 11.19 | 101,216 |
| May 06, 2025 | 11.92 | 11.54 | 11.54 | 12.09 | 11.29 | 89,809 |
| May 05, 2025 | 12.15 | 11.78 | 11.78 | 12.36 | 11.74 | 64,238 |
| May 02, 2025 | 11.2 | 12.25 | 12.25 | 12.79 | 11.14 | 178,500 |
| May 01, 2025 | 10.65 | 11.17 | 11.17 | 11.24 | 10.61 | 76,613 |
| April 30, 2025 | 11.24 | 10.64 | 10.64 | 11.43 | 10.6 | 111,800 |
| April 29, 2025 | 11.55 | 11.44 | 11.44 | 11.69 | 11.03 | 105,492 |
| April 28, 2025 | 11.67 | 11.61 | 11.61 | 11.81 | 11.02 | 86,830 |
| April 25, 2025 | 10.71 | 11.58 | 11.58 | 11.64 | 10.52 | 99,600 |
| April 24, 2025 | 11.25 | 10.86 | 10.86 | 11.81 | 10.82 | 188,758 |
| April 23, 2025 | 10.72 | 11.25 | 11.25 | 11.76 | 10.72 | 194,306 |
| April 22, 2025 | 9.88 | 10.68 | 10.68 | 10.69 | 9.88 | 110,511 |
| April 21, 2025 | 10.87 | 9.98 | 9.98 | 10.87 | 9.8 | 115,739 |
| April 17, 2025 | 10.99 | 11.01 | 11.01 | 11.35 | 10.83 | 112,252 |
| April 16, 2025 | 11.33 | 10.91 | 10.91 | 11.33 | 10.3 | 98,446 |
| April 15, 2025 | 11.04 | 11.38 | 11.38 | 11.59 | 10.87 | 83,287 |
| April 14, 2025 | 10.75 | 11.06 | 11.06 | 11.65 | 10.06 | 246,119 |
| April 11, 2025 | 9.51 | 10.16 | 10.03 | 10.18 | 9.12 | 95,509 |
| April 10, 2025 | 9.67 | 9.6 | 9.6 | 9.68 | 8.88 | 138,746 |
| April 09, 2025 | 9.31 | 9.94 | 9.94 | 10.09 | 8.38 | 254,624 |
| April 08, 2025 | 9.86 | 9.49 | 9.49 | 10.56 | 8.99 | 248,164 |
| April 07, 2025 | 10.66 | 9.58 | 9.58 | 10.66 | 9.5 | 196,404 |
| April 04, 2025 | 10.69 | 10.89 | 10.89 | 11.01 | 9.78 | 100,835 |
| April 03, 2025 | 11.25 | 11.07 | 11.07 | 11.58 | 10.65 | 91,939 |
| April 02, 2025 | 10.8 | 12.15 | 12.15 | 12.25 | 10.57 | 70,440 |
| April 01, 2025 | 11.01 | 10.91 | 10.91 | 11.16 | 9.62 | 131,600 |
| March 31, 2025 | 12.39 | 11.06 | 11.06 | 12.4 | 11.05 | 86,250 |
| March 28, 2025 | 11.98 | 12.58 | 12.58 | 12.58 | 11.63 | 159,096 |
| March 27, 2025 | 11.11 | 12.11 | 12.11 | 12.13 | 11.05 | 54,556 |
| March 26, 2025 | 11.72 | 11.25 | 11.25 | 12.13 | 10.64 | 183,405 |
| March 25, 2025 | 10.41 | 11.67 | 11.67 | 11.89 | 10.29 | 128,870 |
| March 24, 2025 | 10.31 | 10.49 | 10.49 | 10.49 | 10.05 | 139,900 |
| March 21, 2025 | 10.77 | 10.05 | 10.05 | 11.1 | 9.3 | 213,700 |
| March 20, 2025 | 7.85 | 11.28 | 11.28 | 11.62 | 7.85 | 363,400 |
| March 19, 2025 | 8.1 | 8.28 | 8.28 | 8.53 | 7.8 | 55,500 |
| March 18, 2025 | 6.72 | 8.25 | 8.25 | 8.27 | 5.85 | 264,307 |
| March 17, 2025 | 8.41 | 8.67 | 8.67 | 8.67 | 7.88 | 69,411 |
| March 14, 2025 | 8.4 | 8.3 | 8.3 | 8.43 | 8.1 | 34,027 |
| March 13, 2025 | 9 | 8.3 | 8.3 | 9 | 7.86 | 53,268 |
| March 12, 2025 | 8.87 | 8.68 | 8.68 | 9.13 | 8.4 | 43,216 |
| March 11, 2025 | 8.55 | 8.7 | 8.7 | 9.14 | 8.2 | 35,511 |
| March 10, 2025 | 9.13 | 8.51 | 8.51 | 9.13 | 8.02 | 48,267 |
| March 07, 2025 | 9.45 | 8.99 | 8.99 | 9.92 | 8.8 | 52,135 |
| March 06, 2025 | 10.58 | 9.45 | 9.45 | 10.8 | 9.45 | 39,427 |