10.75
-0.72(-6.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 11.59 | 10.75 | 10.75 | 12.34 | 10.47 | 84.3M |
| February 20, 2025 | 12.08 | 11.47 | 11.47 | 12.15 | 10.95 | 97.8M |
| February 19, 2025 | 10.69 | 11.03 | 11.03 | 11.56 | 10.24 | 101.69M |
| February 18, 2025 | 11.37 | 10.44 | 10.44 | 11.43 | 10.35 | 57.44M |
| February 14, 2025 | 12.19 | 11.81 | 11.81 | 12.23 | 11.43 | 47.86M |
| February 13, 2025 | 12.05 | 12.25 | 12.25 | 12.25 | 11.37 | 64.53M |
| February 12, 2025 | 10.94 | 11.75 | 11.75 | 12.23 | 10.85 | 77.19M |
| February 11, 2025 | 12.49 | 11.02 | 11.02 | 12.5 | 11 | 70.62M |
| February 10, 2025 | 12.71 | 12.35 | 12.35 | 12.99 | 12.22 | 64.33M |
| February 07, 2025 | 13.68 | 12.85 | 12.85 | 13.85 | 12.44 | 96.83M |
| February 06, 2025 | 13.97 | 13.29 | 13.29 | 14.49 | 13.07 | 78.5M |
| February 05, 2025 | 14.01 | 13.83 | 13.83 | 14.39 | 13.33 | 118.32M |
| February 04, 2025 | 14.1 | 13.72 | 13.72 | 15.15 | 13.28 | 159.64M |
| February 03, 2025 | 12.44 | 13.47 | 13.47 | 13.83 | 11.87 | 133.07M |
| January 31, 2025 | 12.3 | 13.17 | 13.17 | 14.58 | 12.27 | 200.81M |
| January 30, 2025 | 13.13 | 12.3 | 12.3 | 13.37 | 12.12 | 95.26M |
| January 29, 2025 | 12.82 | 12.66 | 12.66 | 13.94 | 12.37 | 107.51M |
| January 28, 2025 | 13.45 | 13.08 | 13.08 | 13.5 | 12.1 | 103.47M |
| January 27, 2025 | 12.03 | 12.45 | 12.45 | 13.57 | 11.8 | 125.46M |
| January 24, 2025 | 13.94 | 13.2 | 13.2 | 16.2 | 13.15 | 213.84M |
| January 23, 2025 | 13.11 | 13.47 | 13.47 | 14.63 | 12.99 | 133.39M |
| January 22, 2025 | 14.07 | 13.91 | 13.91 | 14.46 | 12.76 | 168.71M |
| January 21, 2025 | 10.38 | 13.98 | 13.98 | 14.07 | 10.38 | 228.14M |
| January 17, 2025 | 10.53 | 9.83 | 9.83 | 11.16 | 9.77 | 155.07M |
| January 16, 2025 | 10.35 | 11.24 | 11.24 | 11.74 | 10.01 | 256.65M |
| January 15, 2025 | 10.36 | 10.94 | 10.94 | 11.56 | 9.73 | 390.26M |
| January 14, 2025 | 6.57 | 8.95 | 8.95 | 8.97 | 6.56 | 354.96M |
| January 13, 2025 | 7.33 | 6.05 | 6.05 | 8.37 | 5.95 | 192.21M |
| January 10, 2025 | 9.88 | 8.93 | 8.93 | 10.74 | 8.43 | 178.88M |
| January 08, 2025 | 12.65 | 10.04 | 10.04 | 12.92 | 9 | 305.16M |
| January 07, 2025 | 19.8 | 18.39 | 18.39 | 20.1 | 17.55 | 98M |
| January 06, 2025 | 18.54 | 19.51 | 19.51 | 21.42 | 18.53 | 132.02M |
| January 03, 2025 | 18.95 | 19.02 | 19.02 | 20.37 | 17.7 | 162.78M |
| January 02, 2025 | 16.14 | 20 | 20 | 20 | 15.3 | 187.56M |
| December 31, 2024 | 17.47 | 15.26 | 15.26 | 18 | 15.02 | 141.94M |
| December 30, 2024 | 15.69 | 17 | 17 | 18.24 | 14.4 | 161.11M |
| December 27, 2024 | 16.86 | 17.08 | 17.08 | 19.35 | 15.44 | 305.77M |
| December 26, 2024 | 11.2 | 15.44 | 15.44 | 15.5 | 10.76 | 204.29M |
| December 24, 2024 | 11.05 | 11.35 | 11.35 | 12.28 | 10.34 | 108.38M |
| December 23, 2024 | 12.14 | 10.96 | 10.96 | 12.3 | 10.44 | 229.35M |
| December 20, 2024 | 7.26 | 9.37 | 9.37 | 10.08 | 6.93 | 216.13M |
| December 19, 2024 | 10.11 | 7.47 | 7.47 | 10.18 | 6.75 | 176.12M |
| December 18, 2024 | 11.13 | 10.69 | 10.69 | 12.75 | 9.91 | 280.37M |
| December 17, 2024 | 9.25 | 11.13 | 11.13 | 11.2 | 8.4 | 222.46M |
| December 16, 2024 | 7.17 | 8.43 | 8.43 | 9.85 | 6.71 | 229.18M |
| December 13, 2024 | 6.34 | 7.16 | 7.16 | 7.2 | 6.05 | 124.45M |
| December 12, 2024 | 6.65 | 5.97 | 5.97 | 7.89 | 5.85 | 158.72M |
| December 11, 2024 | 7.95 | 7.38 | 7.38 | 7.96 | 5.78 | 313.25M |
| December 10, 2024 | 4.33 | 6.49 | 6.49 | 6.89 | 4.28 | 248.71M |
| December 09, 2024 | 5.06 | 4.47 | 4.47 | 5.09 | 4.28 | 132.07M |
| December 06, 2024 | 3.33 | 4.38 | 4.38 | 4.39 | 3.31 | 133.41M |
| December 05, 2024 | 3.08 | 3.18 | 3.18 | 3.55 | 2.88 | 91.53M |
| December 04, 2024 | 3.03 | 3.11 | 3.11 | 3.29 | 2.95 | 52.15M |
| December 03, 2024 | 2.93 | 3.14 | 3.14 | 3.25 | 2.76 | 78.65M |
| December 02, 2024 | 3.52 | 3.02 | 3.02 | 3.66 | 2.84 | 134.81M |
| November 29, 2024 | 2.52 | 3.05 | 3.05 | 3.11 | 2.42 | 116.98M |
| November 27, 2024 | 2.45 | 2.4 | 2.4 | 2.52 | 2.3 | 62.23M |
| November 26, 2024 | 2.38 | 2.2 | 2.2 | 2.68 | 2.1 | 126.72M |
| November 25, 2024 | 2.63 | 2.75 | 2.75 | 3.37 | 2.37 | 274.22M |
| November 22, 2024 | 1.69 | 1.74 | 1.74 | 1.85 | 1.54 | 96.69M |