19.01
+2.255(+13.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 18.16 | 19 | 19 | 19.45 | 17.75 | 14.65M |
| June 05, 2025 | 17.19 | 16.75 | 16.75 | 17.36 | 16.58 | 4.51M |
| June 04, 2025 | 16.59 | 17.19 | 17.19 | 17.25 | 16.52 | 3.41M |
| June 03, 2025 | 16.62 | 16.64 | 16.64 | 16.95 | 16.36 | 3.16M |
| June 02, 2025 | 16.86 | 16.55 | 16.55 | 17.02 | 16.16 | 4.85M |
| May 30, 2025 | 17 | 17 | 17 | 17.28 | 16.83 | 7.12M |
| May 29, 2025 | 16.84 | 17.11 | 17.11 | 17.2 | 16.81 | 6.43M |
| May 28, 2025 | 16.39 | 16.96 | 16.96 | 17.32 | 16.39 | 6.94M |
| May 27, 2025 | 16.88 | 16.38 | 16.38 | 17.03 | 16.33 | 7.69M |
| May 23, 2025 | 16.75 | 16.8 | 16.8 | 17.03 | 16.55 | 11.24M |
| May 22, 2025 | 17.01 | 16.82 | 16.82 | 17.59 | 16.46 | 33.05M |
| May 21, 2025 | 16.75 | 17.06 | 17.06 | 17.28 | 15.96 | 12.27M |
| May 20, 2025 | 17.67 | 18.35 | 18.35 | 19.02 | 17.32 | 9.41M |
| May 19, 2025 | 16.5 | 17.51 | 17.51 | 17.85 | 16.46 | 4.28M |
| May 16, 2025 | 16.44 | 16.79 | 16.79 | 16.93 | 16.33 | 4.7M |
| May 15, 2025 | 16.11 | 16.27 | 16.27 | 16.3 | 15.74 | 2.27M |
| May 14, 2025 | 15.73 | 16.04 | 16.04 | 16.11 | 15.27 | 5.72M |
| May 13, 2025 | 14.5 | 15.73 | 15.73 | 15.9 | 14.41 | 7.63M |
| May 12, 2025 | 14.18 | 14.45 | 14.45 | 14.47 | 13.87 | 4.79M |
| May 09, 2025 | 14 | 13.87 | 13.87 | 14.24 | 13.72 | 2.93M |
| May 08, 2025 | 13.56 | 13.89 | 13.89 | 13.99 | 13.3 | 2.42M |
| May 07, 2025 | 13.39 | 13.34 | 13.34 | 13.64 | 13.3 | 5.86M |
| May 06, 2025 | 13.66 | 13.39 | 13.39 | 13.82 | 13.09 | 3.07M |
| May 05, 2025 | 14.17 | 13.86 | 13.86 | 14.24 | 13.82 | 2.39M |
| May 02, 2025 | 13.35 | 14.26 | 14.26 | 14.33 | 13.31 | 7.96M |
| May 01, 2025 | 13.61 | 13.22 | 13.22 | 13.65 | 13.21 | 2.56M |
| April 30, 2025 | 13.01 | 13.34 | 13.34 | 13.39 | 12.76 | 2.48M |
| April 29, 2025 | 13.45 | 13.23 | 13.23 | 13.56 | 13.07 | 4.14M |
| April 28, 2025 | 12.99 | 13.42 | 13.42 | 13.67 | 12.91 | 4.58M |
| April 25, 2025 | 12.75 | 12.88 | 12.88 | 13 | 12.5 | 4.98M |
| April 24, 2025 | 12.51 | 12.75 | 12.75 | 13.03 | 12.3 | 7.99M |
| April 23, 2025 | 12.51 | 12.46 | 12.46 | 12.77 | 12.16 | 4.14M |
| April 22, 2025 | 12.85 | 12.2 | 12.2 | 13 | 11.97 | 11.49M |
| April 21, 2025 | 13.03 | 12.72 | 12.72 | 13.25 | 12.57 | 10.28M |
| April 17, 2025 | 12.99 | 13.15 | 13.15 | 13.31 | 12.56 | 20.56M |
| April 16, 2025 | 14.35 | 14.26 | 14.26 | 14.7 | 14.08 | 2.52M |
| April 15, 2025 | 14.44 | 14.52 | 14.52 | 14.87 | 14.31 | 3.92M |
| April 14, 2025 | 14.08 | 14.46 | 14.46 | 14.65 | 13.7 | 2.72M |
| April 11, 2025 | 13.2 | 13.91 | 13.91 | 13.95 | 13.1 | 1.68M |
| April 10, 2025 | 13.29 | 13.2 | 13.2 | 13.6 | 12.81 | 2.56M |
| April 09, 2025 | 12.79 | 13.75 | 13.75 | 13.78 | 12.11 | 6.08M |
| April 08, 2025 | 13.9 | 12.35 | 12.35 | 13.96 | 12.3 | 3.36M |
| April 07, 2025 | 13.23 | 13.55 | 13.55 | 14.09 | 13 | 3.7M |
| April 04, 2025 | 13.36 | 14 | 14 | 14.16 | 12.71 | 4.32M |
| April 03, 2025 | 14.18 | 13.79 | 13.79 | 14.36 | 13.37 | 3.25M |
| April 02, 2025 | 13.99 | 14.72 | 14.72 | 14.76 | 13.96 | 2.65M |
| April 01, 2025 | 13.58 | 14.18 | 14.18 | 14.35 | 13.25 | 3.13M |
| March 31, 2025 | 13.51 | 13.54 | 13.54 | 13.69 | 13.2 | 1.64M |
| March 28, 2025 | 14.01 | 13.76 | 13.76 | 14.28 | 13.72 | 2.81M |
| March 27, 2025 | 13.48 | 14.01 | 14.01 | 14.04 | 13.48 | 1.57M |
| March 26, 2025 | 13.82 | 13.56 | 13.56 | 13.96 | 13.4 | 1.56M |
| March 25, 2025 | 13.83 | 13.86 | 13.86 | 13.98 | 13.54 | 5.17M |
| March 24, 2025 | 12.76 | 13.8 | 13.8 | 13.87 | 12.76 | 6.88M |
| March 21, 2025 | 13.31 | 12.67 | 12.67 | 13.57 | 12.66 | 4.15M |
| March 20, 2025 | 13.42 | 13.43 | 13.43 | 14.2 | 13.05 | 10.66M |
| March 19, 2025 | 12.81 | 13.05 | 13.05 | 13.24 | 12.8 | 5.29M |
| March 18, 2025 | 12.92 | 12.99 | 12.99 | 13.57 | 12.74 | 2.48M |
| March 17, 2025 | 12.96 | 13 | 13 | 13.29 | 12.62 | 2.14M |
| March 14, 2025 | 12.74 | 12.82 | 12.82 | 12.96 | 12.5 | 1.59M |
| March 13, 2025 | 12.83 | 12.64 | 12.64 | 12.98 | 12.38 | 1.32M |