13.74
+0.18(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 05, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| April 04, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| April 03, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| April 02, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| April 01, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| March 28, 2024 | 13.7 | 13.74 | 13.74 | 14 | 13.65 | 1.17M |
| March 27, 2024 | 13.39 | 13.56 | 13.56 | 13.77 | 13.3 | 704,588 |
| March 26, 2024 | 13.45 | 13.33 | 13.33 | 13.54 | 13.27 | 76,547 |
| March 25, 2024 | 13.24 | 13.41 | 13.41 | 13.48 | 13.14 | 65,320 |
| March 22, 2024 | 13.74 | 13.24 | 13.24 | 13.83 | 13.18 | 70,772 |
| March 21, 2024 | 14.5 | 13.87 | 13.87 | 14.85 | 13.84 | 151,017 |
| March 20, 2024 | 12.95 | 14.75 | 14.75 | 14.75 | 12.95 | 495,506 |
| March 19, 2024 | 13 | 13.07 | 13.07 | 13.31 | 13 | 79,515 |
| March 18, 2024 | 13.28 | 13.11 | 13.11 | 13.28 | 12.96 | 90,540 |
| March 15, 2024 | 13.13 | 13.1 | 13.1 | 13.32 | 13.08 | 105,800 |
| March 14, 2024 | 13.6 | 13.16 | 13.16 | 13.75 | 13.11 | 227,873 |
| March 13, 2024 | 15.15 | 15.2 | 13.76 | 15.58 | 15.1 | 252,320 |
| March 12, 2024 | 15.4 | 15.12 | 13.69 | 15.68 | 14.82 | 161,269 |
| March 11, 2024 | 14.59 | 15.07 | 13.64 | 15.08 | 14.3 | 246,841 |
| March 08, 2024 | 14.37 | 14.25 | 12.9 | 14.57 | 14.07 | 109,212 |
| March 07, 2024 | 14 | 14.13 | 12.79 | 14.31 | 13.81 | 129,865 |
| March 06, 2024 | 13.42 | 13.98 | 12.66 | 13.98 | 13.38 | 101,572 |
| March 05, 2024 | 13.47 | 13.35 | 12.09 | 13.6 | 13.33 | 74,334 |
| March 04, 2024 | 14.3 | 13.52 | 12.24 | 14.3 | 13.43 | 182,818 |
| March 01, 2024 | 14.45 | 14.47 | 13.1 | 14.49 | 14.15 | 55,329 |
| February 29, 2024 | 14.75 | 14.5 | 13.13 | 15.4 | 14.34 | 520,745 |
| February 28, 2024 | 14.8 | 14.6 | 13.22 | 14.89 | 14.3 | 72,218 |
| February 27, 2024 | 14.86 | 14.54 | 13.16 | 14.86 | 14.25 | 67,351 |
| February 26, 2024 | 14.55 | 14.35 | 12.99 | 14.83 | 14.34 | 81,615 |
| February 23, 2024 | 15.02 | 14.54 | 13.16 | 15.08 | 14.3 | 105,526 |
| February 22, 2024 | 15.26 | 15.11 | 13.68 | 15.36 | 15.08 | 29,297 |
| February 21, 2024 | 15.58 | 15.24 | 13.8 | 15.58 | 15.2 | 23,683 |
| February 20, 2024 | 15.55 | 15.4 | 13.94 | 15.86 | 15.32 | 31,234 |
| February 16, 2024 | 16 | 15.55 | 14.08 | 16.01 | 15.5 | 59,948 |
| February 15, 2024 | 16.37 | 16.16 | 14.63 | 16.75 | 15.92 | 54,805 |
| February 14, 2024 | 16.66 | 16.85 | 15.26 | 16.9 | 16.59 | 20,224 |
| February 13, 2024 | 16.65 | 16.6 | 15.03 | 16.93 | 16.41 | 30,986 |
| February 12, 2024 | 16.7 | 17.12 | 15.5 | 17.37 | 16.6 | 28,620 |
| February 09, 2024 | 16.83 | 16.57 | 15 | 16.85 | 16.51 | 41,099 |
| February 08, 2024 | 16.58 | 16.71 | 15.13 | 16.88 | 16.36 | 26,279 |
| February 07, 2024 | 17.85 | 16.52 | 14.96 | 17.85 | 16.44 | 53,756 |
| February 06, 2024 | 17.79 | 17.86 | 16.17 | 17.99 | 17.78 | 18,076 |
| February 05, 2024 | 18.32 | 17.76 | 16.08 | 18.32 | 17.76 | 34,902 |
| February 02, 2024 | 18.34 | 18.37 | 16.63 | 18.47 | 18.16 | 39,352 |
| February 01, 2024 | 18.65 | 18.52 | 16.77 | 18.98 | 18.34 | 53,079 |
| January 31, 2024 | 19.89 | 18.45 | 16.71 | 19.89 | 18.43 | 604,893 |
| January 30, 2024 | 17.42 | 17.48 | 15.83 | 17.68 | 17.25 | 29,270 |
| January 29, 2024 | 17.45 | 17.47 | 15.82 | 17.65 | 17.14 | 20,638 |
| January 26, 2024 | 17.85 | 17.61 | 15.94 | 17.88 | 17.47 | 34,849 |
| January 25, 2024 | 17.65 | 17.77 | 16.09 | 18.37 | 17.3 | 37,773 |
| January 24, 2024 | 17.48 | 17.38 | 15.74 | 17.48 | 16.76 | 19,421 |
| January 23, 2024 | 17.58 | 17.4 | 15.75 | 17.73 | 17.4 | 23,212 |
| January 22, 2024 | 17.19 | 17.45 | 15.8 | 17.76 | 17.19 | 36,982 |
| January 19, 2024 | 16.69 | 17.12 | 15.5 | 17.14 | 16.43 | 44,671 |
| January 18, 2024 | 16.69 | 16.67 | 15.09 | 16.72 | 16.46 | 29,442 |
| January 17, 2024 | 16.79 | 16.54 | 14.98 | 16.8 | 16.41 | 28,900 |
| January 16, 2024 | 17 | 16.81 | 15.22 | 17.15 | 16.73 | 35,276 |
| January 12, 2024 | 17 | 16.98 | 15.37 | 17.33 | 16.9 | 36,888 |
| January 11, 2024 | 17.66 | 16.91 | 15.31 | 17.73 | 16.84 | 67,032 |
| January 10, 2024 | 18.07 | 17.86 | 16.17 | 18.34 | 17.68 | 42,868 |