15.89
-0.18(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 16.03 | 15.89 | 15.89 | 16.06 | 15.59 | 11,691 |
| May 08, 2025 | 15.92 | 16.07 | 16.07 | 16.39 | 15.7 | 27,657 |
| May 07, 2025 | 15.95 | 15.82 | 15.82 | 16.04 | 15.63 | 25,700 |
| May 06, 2025 | 15.56 | 15.75 | 15.75 | 15.81 | 14.66 | 26,200 |
| May 05, 2025 | 15.61 | 15.77 | 15.77 | 16.51 | 15.23 | 87,691 |
| May 02, 2025 | 15.29 | 15.84 | 15.84 | 16 | 15.29 | 25,010 |
| May 01, 2025 | 15.48 | 15.18 | 15.18 | 15.53 | 15.18 | 30,805 |
| April 30, 2025 | 15.52 | 15.58 | 15.58 | 15.66 | 14.71 | 33,436 |
| April 29, 2025 | 15.41 | 15.94 | 15.78 | 15.94 | 14.85 | 41,501 |
| April 28, 2025 | 15.76 | 15.65 | 15.49 | 16 | 15.18 | 27,648 |
| April 25, 2025 | 15.73 | 15.82 | 15.82 | 15.83 | 15.53 | 21,155 |
| April 24, 2025 | 15.65 | 15.88 | 15.88 | 15.93 | 15.55 | 40,900 |
| April 23, 2025 | 16 | 15.77 | 15.77 | 16 | 15.59 | 24,829 |
| April 22, 2025 | 15.22 | 15.62 | 15.62 | 15.73 | 14.89 | 21,228 |
| April 21, 2025 | 14.96 | 14.98 | 14.98 | 15.14 | 14.4 | 26,424 |
| April 17, 2025 | 15.33 | 15.08 | 15.08 | 15.4 | 15.04 | 22,723 |
| April 16, 2025 | 14.96 | 15.36 | 15.36 | 15.4 | 14.96 | 27,810 |
| April 15, 2025 | 15.22 | 15.28 | 15.28 | 15.44 | 14.87 | 27,700 |
| April 14, 2025 | 15.3 | 15.27 | 15.27 | 15.4 | 14.62 | 27,496 |
| April 11, 2025 | 15.39 | 15.34 | 15.34 | 15.59 | 15.2 | 26,423 |
| April 10, 2025 | 15.73 | 15.45 | 15.45 | 16.17 | 15.25 | 36,811 |
| April 09, 2025 | 15.11 | 16.04 | 16.04 | 16.54 | 14.95 | 42,110 |
| April 08, 2025 | 15.65 | 15.21 | 15.21 | 15.81 | 15.07 | 35,331 |
| April 07, 2025 | 15.1 | 15.4 | 15.4 | 16.45 | 14.49 | 43,318 |
| April 04, 2025 | 14.94 | 15.63 | 15.63 | 15.68 | 14.69 | 72,823 |
| April 03, 2025 | 15.83 | 15.48 | 15.48 | 15.83 | 15.44 | 48,203 |
| April 02, 2025 | 16.2 | 16.55 | 16.55 | 16.56 | 16.06 | 22,094 |
| April 01, 2025 | 16.5 | 16.5 | 16.5 | 16.69 | 16.29 | 27,200 |
| March 31, 2025 | 16.4 | 16.5 | 16.5 | 16.56 | 16.4 | 22,828 |
| March 28, 2025 | 17.26 | 16.64 | 16.64 | 17.49 | 16.27 | 36,211 |
| March 27, 2025 | 16.85 | 16.99 | 16.99 | 17.4 | 16.67 | 27,239 |
| March 26, 2025 | 16.89 | 16.99 | 16.99 | 17.7 | 16.8 | 25,900 |
| March 25, 2025 | 17.09 | 16.66 | 16.66 | 17.29 | 16.66 | 25,303 |
| March 24, 2025 | 16.93 | 17.06 | 17.06 | 17.15 | 16.66 | 21,045 |
| March 21, 2025 | 16.86 | 16.65 | 16.65 | 17.5 | 16.54 | 101,068 |
| March 20, 2025 | 17.51 | 17.07 | 17.07 | 17.58 | 17.06 | 15,744 |
| March 19, 2025 | 17.16 | 17.36 | 17.36 | 17.56 | 17.16 | 20,877 |
| March 18, 2025 | 16.88 | 17.09 | 17.09 | 17.16 | 16.79 | 25,473 |
| March 17, 2025 | 16.81 | 17.02 | 17.02 | 17.13 | 16.81 | 27,138 |
| March 14, 2025 | 16.93 | 16.95 | 16.95 | 17.05 | 16.8 | 24,400 |
| March 13, 2025 | 16.9 | 16.81 | 16.81 | 17.08 | 16.74 | 19,004 |
| March 12, 2025 | 16.86 | 16.93 | 16.93 | 17.19 | 16.38 | 26,079 |
| March 11, 2025 | 16.83 | 16.79 | 16.79 | 17.19 | 16.76 | 47,314 |
| March 10, 2025 | 17.18 | 16.9 | 16.9 | 17.21 | 16.89 | 39,711 |
| March 07, 2025 | 17.11 | 17.4 | 17.4 | 17.48 | 17.11 | 23,812 |
| March 06, 2025 | 17.29 | 17.43 | 17.43 | 17.47 | 17.06 | 26,900 |
| March 05, 2025 | 18.6 | 17.5 | 17.5 | 18.6 | 17.27 | 50,900 |
| March 04, 2025 | 17.27 | 17.43 | 17.43 | 17.72 | 17.08 | 48,220 |
| March 03, 2025 | 17.45 | 17.43 | 17.43 | 17.67 | 17.28 | 24,401 |
| February 28, 2025 | 17.62 | 17.71 | 17.71 | 17.75 | 17.61 | 16,855 |
| February 27, 2025 | 17.52 | 17.5 | 17.5 | 17.78 | 17.38 | 18,900 |
| February 26, 2025 | 17.4 | 17.58 | 17.58 | 17.9 | 17.23 | 25,403 |
| February 25, 2025 | 17.25 | 17.46 | 17.46 | 17.83 | 17.15 | 39,933 |
| February 24, 2025 | 17.44 | 17.1 | 17.1 | 18 | 17.09 | 36,900 |
| February 21, 2025 | 17.67 | 17.25 | 17.25 | 18.18 | 17.2 | 42,825 |
| February 20, 2025 | 17.57 | 17.45 | 17.45 | 17.57 | 17.21 | 23,400 |
| February 19, 2025 | 17.44 | 17.65 | 17.65 | 17.67 | 17.3 | 16,741 |
| February 18, 2025 | 17.64 | 17.68 | 17.68 | 17.95 | 17.64 | 21,206 |
| February 14, 2025 | 17.7 | 17.69 | 17.69 | 18.2 | 17.42 | 44,888 |
| February 13, 2025 | 18.12 | 17.62 | 17.62 | 18.48 | 17.42 | 54,349 |