12.81
-0.27(-2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 13.27 | 12.81 | 12.81 | 13.4 | 12.73 | 1.95M |
| March 10, 2025 | 13.36 | 13.08 | 13.08 | 13.56 | 12.99 | 1.65M |
| March 07, 2025 | 12.92 | 13.18 | 13.18 | 13.56 | 12.92 | 1.28M |
| March 06, 2025 | 12.36 | 12.94 | 12.94 | 13.31 | 12.33 | 3.24M |
| March 05, 2025 | 12.21 | 12.4 | 12.4 | 12.57 | 11.86 | 2.98M |
| March 04, 2025 | 12.94 | 12.48 | 12.48 | 12.94 | 12.28 | 1.9M |
| March 03, 2025 | 14.35 | 13.21 | 13.21 | 14.43 | 12.9 | 2.09M |
| February 28, 2025 | 14.13 | 14.37 | 14.37 | 14.54 | 13.86 | 1.56M |
| February 27, 2025 | 13.93 | 14.1 | 14.1 | 14.28 | 13.4 | 1.61M |
| February 26, 2025 | 16.09 | 13.94 | 13.94 | 16.52 | 13.75 | 2.55M |
| February 25, 2025 | 15.7 | 15.43 | 15.43 | 16.18 | 15.24 | 1.18M |
| February 24, 2025 | 15.72 | 15.58 | 15.58 | 15.83 | 15.4 | 1.18M |
| February 21, 2025 | 16.37 | 15.62 | 15.62 | 16.43 | 15.57 | 1.22M |
| February 20, 2025 | 15.56 | 16.26 | 16.26 | 16.57 | 15.43 | 1.3M |
| February 19, 2025 | 15.76 | 15.73 | 15.73 | 15.85 | 15.36 | 1.48M |
| February 18, 2025 | 15.87 | 15.92 | 15.92 | 16.27 | 15.76 | 1.2M |
| February 14, 2025 | 15.96 | 15.84 | 15.84 | 16.41 | 15.71 | 1.51M |
| February 13, 2025 | 15.84 | 15.56 | 15.56 | 16.23 | 15.32 | 2.22M |
| February 12, 2025 | 17 | 15.9 | 15.9 | 17.16 | 15.9 | 990,200 |
| February 11, 2025 | 17.67 | 17.3 | 17.3 | 17.93 | 17.18 | 632,965 |
| February 10, 2025 | 16.62 | 17.49 | 17.49 | 17.56 | 16.52 | 994,600 |
| February 07, 2025 | 16.91 | 16.41 | 16.41 | 17.05 | 16.38 | 783,444 |
| February 06, 2025 | 18.11 | 16.95 | 16.95 | 18.23 | 16.89 | 688,527 |
| February 05, 2025 | 17.62 | 17.91 | 17.91 | 17.95 | 17.32 | 926,917 |
| February 04, 2025 | 16.64 | 17.75 | 17.75 | 18 | 16.64 | 1.52M |
| February 03, 2025 | 16.61 | 16.76 | 16.76 | 17.1 | 16.22 | 812,900 |
| January 31, 2025 | 16.92 | 16.72 | 16.72 | 17.26 | 16.41 | 816,743 |
| January 30, 2025 | 17.74 | 17.11 | 17.11 | 17.86 | 16.9 | 494,918 |
| January 29, 2025 | 17.09 | 17.53 | 17.53 | 17.84 | 17 | 764,837 |
| January 28, 2025 | 17.55 | 17.11 | 17.11 | 17.95 | 16.94 | 570,808 |
| January 27, 2025 | 17.54 | 17.59 | 17.59 | 18.11 | 17.36 | 890,932 |
| January 24, 2025 | 17.82 | 17.5 | 17.5 | 18.07 | 17.48 | 844,600 |
| January 23, 2025 | 17.19 | 17.68 | 17.68 | 17.69 | 17.07 | 811,513 |
| January 22, 2025 | 17.35 | 17.09 | 17.09 | 17.87 | 17.09 | 885,900 |
| January 21, 2025 | 17.88 | 17.61 | 17.61 | 18.08 | 17.3 | 897,443 |
| January 17, 2025 | 17.77 | 18.11 | 18.11 | 18.21 | 17.6 | 916,408 |
| January 16, 2025 | 18.13 | 17.81 | 17.81 | 18.13 | 17.54 | 1.05M |
| January 15, 2025 | 18.15 | 18.4 | 18.4 | 18.55 | 17.85 | 949,113 |
| January 14, 2025 | 18.09 | 17.97 | 17.97 | 18.1 | 17.13 | 963,900 |
| January 13, 2025 | 17.6 | 18.22 | 18.22 | 18.72 | 17.55 | 948,383 |
| January 10, 2025 | 17.37 | 17.37 | 17.37 | 18.15 | 17.06 | 897,776 |
| January 08, 2025 | 16.76 | 16.93 | 16.93 | 16.96 | 16.3 | 627,500 |
| January 07, 2025 | 16.89 | 16.9 | 16.9 | 17.19 | 16.68 | 793,312 |
| January 06, 2025 | 16.78 | 16.85 | 16.85 | 17.46 | 16.69 | 1.12M |
| January 03, 2025 | 16.74 | 16.7 | 16.7 | 16.77 | 16.27 | 653,100 |
| January 02, 2025 | 16.64 | 16.69 | 16.69 | 16.89 | 16.41 | 641,219 |
| December 31, 2024 | 16.22 | 16.39 | 16.39 | 16.65 | 16.13 | 717,949 |
| December 30, 2024 | 16.37 | 16.1 | 16.1 | 16.49 | 16 | 572,900 |
| December 27, 2024 | 16.38 | 16.19 | 16.19 | 16.52 | 16.03 | 581,500 |
| December 26, 2024 | 16.11 | 16.34 | 16.34 | 16.39 | 15.91 | 518,300 |
| December 24, 2024 | 15.74 | 16.14 | 16.14 | 16.22 | 15.59 | 359,600 |
| December 23, 2024 | 15.06 | 15.56 | 15.56 | 15.64 | 15.05 | 769,500 |
| December 20, 2024 | 15.02 | 15.09 | 15.09 | 15.49 | 14.87 | 4.97M |
| December 19, 2024 | 15.92 | 15.14 | 15.14 | 16 | 15.05 | 1.42M |
| December 18, 2024 | 15.93 | 15.82 | 15.82 | 16.5 | 15.72 | 1.11M |
| December 17, 2024 | 15.37 | 16 | 16 | 16.12 | 15.12 | 781,412 |
| December 16, 2024 | 15.85 | 15.39 | 15.39 | 16 | 15.19 | 1.35M |
| December 13, 2024 | 15.99 | 16.46 | 16.46 | 16.51 | 15.69 | 693,800 |
| December 12, 2024 | 16.56 | 16.14 | 16.14 | 16.59 | 15.89 | 664,518 |
| December 11, 2024 | 16.56 | 16.7 | 16.7 | 16.83 | 16.12 | 502,100 |