17.61
+0.73(+4.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 17.25 | 17.61 | 17.61 | 17.61 | 17.25 | 2,423 |
December 19, 2024 | 17.27 | 17.25 | 17.25 | 17.33 | 17.25 | 2,012 |
December 18, 2024 | 16.82 | 16.81 | 16.81 | 16.82 | 16.81 | 1,615 |
December 17, 2024 | 17.51 | 17.4 | 17.4 | 17.79 | 17.36 | 3,200 |
December 16, 2024 | 17.49 | 17.92 | 17.92 | 17.92 | 17.49 | 2,400 |
December 13, 2024 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 1,231 |
December 12, 2024 | 17.26 | 17.44 | 17.44 | 17.9 | 17.26 | 1,721 |
December 11, 2024 | 16.88 | 17.85 | 17.85 | 17.85 | 16.88 | 1,600 |
December 10, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 626 |
December 09, 2024 | 17.06 | 17.45 | 17.45 | 17.45 | 17.06 | 1,843 |
December 06, 2024 | 17.89 | 17.27 | 17.27 | 17.89 | 17.21 | 1,539 |
December 05, 2024 | 16.85 | 16.75 | 16.75 | 17.51 | 16.11 | 28,943 |
December 04, 2024 | 17 | 17 | 17 | 17.64 | 16.78 | 16,125 |
December 03, 2024 | 17.56 | 17.29 | 17.29 | 17.56 | 16.73 | 6,100 |
December 02, 2024 | 17 | 17.2 | 17.2 | 18.53 | 16.11 | 2,500 |
November 29, 2024 | 17.79 | 17.1 | 17.1 | 18 | 16.97 | 10,300 |
November 27, 2024 | 18 | 18 | 18 | 18 | 18 | 0 |
November 26, 2024 | 18.5 | 18 | 18 | 18.5 | 17.7 | 1,900 |
November 25, 2024 | 18.07 | 17.82 | 17.82 | 18.09 | 17.4 | 2,000 |
November 22, 2024 | 17.6 | 18 | 18 | 18.1 | 17.54 | 2,346 |
November 21, 2024 | 18.49 | 17.9 | 17.9 | 18.49 | 17.9 | 3,332 |
November 20, 2024 | 18 | 18 | 18 | 18 | 18 | 0 |
November 19, 2024 | 17.8 | 18 | 18 | 18 | 17.8 | 1,700 |
November 18, 2024 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0 |
November 15, 2024 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 1,200 |
November 14, 2024 | 17.34 | 17.08 | 17.08 | 17.34 | 17.08 | 700 |
November 13, 2024 | 17.27 | 17.67 | 17.67 | 18 | 17.27 | 2,100 |
November 12, 2024 | 17.39 | 17.22 | 17.22 | 17.4 | 16.63 | 5,600 |
November 11, 2024 | 16.75 | 17.38 | 17.38 | 17.4 | 16.75 | 2,300 |
November 08, 2024 | 17.3 | 17.47 | 17.47 | 17.47 | 17.3 | 1,999 |
November 07, 2024 | 17.18 | 16.94 | 16.94 | 17.41 | 16.65 | 6,041 |
November 06, 2024 | 17.18 | 17.34 | 17.34 | 17.63 | 16.67 | 4,908 |
November 05, 2024 | 17.25 | 17.68 | 17.68 | 17.68 | 17.25 | 1,254 |
November 04, 2024 | 16.38 | 16.95 | 16.95 | 16.95 | 16.2 | 19,100 |
November 01, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
October 31, 2024 | 16.12 | 17.25 | 17.25 | 17.72 | 16.12 | 2,200 |
October 30, 2024 | 17.06 | 17.69 | 17.69 | 17.71 | 17.06 | 1,100 |
October 29, 2024 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0 |
October 28, 2024 | 17.3 | 18.1 | 18.1 | 18.1 | 17.3 | 2,248 |
October 25, 2024 | 17.79 | 17.86 | 17.86 | 17.86 | 17 | 1,586 |
October 24, 2024 | 17.3 | 17.87 | 17.87 | 17.9 | 17.02 | 6,800 |
October 23, 2024 | 17.1 | 17.25 | 17.25 | 17.79 | 16.76 | 5,600 |
October 22, 2024 | 17.2 | 17.6 | 17.6 | 17.7 | 16.86 | 5,127 |
October 21, 2024 | 18.85 | 17.63 | 17.63 | 18.85 | 17.63 | 8,300 |
October 18, 2024 | 16.96 | 18.91 | 18.91 | 19.86 | 16.7 | 13,500 |
October 17, 2024 | 16.6 | 16.49 | 16.39 | 16.71 | 16.03 | 7,100 |
October 16, 2024 | 16.05 | 16.19 | 16.09 | 16.43 | 15.81 | 8,200 |
October 15, 2024 | 16.01 | 16.16 | 16.06 | 16.16 | 16.01 | 900 |
October 14, 2024 | 15.85 | 16.16 | 16.06 | 16.29 | 15.85 | 5,246 |
October 11, 2024 | 16 | 16 | 15.9 | 16 | 16 | 44,894 |
October 10, 2024 | 15.76 | 16 | 15.9 | 16.25 | 15.76 | 7,600 |
October 09, 2024 | 16 | 15.76 | 15.66 | 16 | 15.76 | 2,815 |
October 08, 2024 | 16.12 | 16.16 | 16.06 | 16.16 | 16.12 | 500 |
October 07, 2024 | 15.82 | 16.12 | 16.02 | 16.35 | 15.82 | 1,800 |
October 04, 2024 | 16.13 | 16.09 | 16.09 | 16.16 | 16 | 1,969 |
October 03, 2024 | 15.98 | 16.1 | 16.1 | 16.1 | 15.98 | 1,000 |
October 02, 2024 | 15.71 | 16.02 | 16.02 | 16.25 | 15.71 | 7,606 |
October 01, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 100 |
September 30, 2024 | 16.1 | 15.83 | 15.83 | 16.1 | 15.82 | 1,700 |
September 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 440 |