14.02
+0.16(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 13.04 | 14.02 | 14.02 | 14.69 | 12.77 | 107.66M |
| May 22, 2025 | 11.03 | 13.84 | 13.84 | 14.44 | 10.94 | 156.19M |
| May 21, 2025 | 11.85 | 10.96 | 10.96 | 12.07 | 10.77 | 66.21M |
| May 20, 2025 | 12.53 | 11.92 | 11.92 | 12.69 | 11.51 | 92.23M |
| May 19, 2025 | 11.49 | 12.05 | 12.05 | 12.23 | 11.15 | 60.17M |
| May 16, 2025 | 12.05 | 11.81 | 11.81 | 12.51 | 11.52 | 62.96M |
| May 15, 2025 | 11.4 | 11.54 | 11.54 | 11.93 | 11.18 | 52.43M |
| May 14, 2025 | 10.22 | 11.64 | 11.64 | 12.39 | 10.18 | 132.88M |
| May 13, 2025 | 10.25 | 9.87 | 9.87 | 10.8 | 9.85 | 73.45M |
| May 12, 2025 | 11.78 | 11.55 | 11.55 | 11.98 | 11.08 | 87.92M |
| May 09, 2025 | 10.31 | 10.58 | 10.58 | 10.64 | 10.04 | 57.93M |
| May 08, 2025 | 9.94 | 10.31 | 10.31 | 10.43 | 9.3 | 70.33M |
| May 07, 2025 | 9.69 | 9.25 | 9.25 | 9.8 | 9.14 | 21.42M |
| May 06, 2025 | 9.47 | 9.79 | 9.79 | 9.84 | 9.2 | 16.96M |
| May 05, 2025 | 10.38 | 9.7 | 9.7 | 10.38 | 9.51 | 34.75M |
| May 02, 2025 | 9.22 | 10.63 | 10.63 | 10.92 | 9.22 | 68.74M |
| May 01, 2025 | 9.12 | 9.2 | 9.2 | 9.28 | 8.94 | 14.87M |
| April 30, 2025 | 8.58 | 8.86 | 8.86 | 8.89 | 8.35 | 12.82M |
| April 29, 2025 | 9.33 | 8.86 | 8.86 | 9.44 | 8.83 | 17.99M |
| April 28, 2025 | 9.49 | 9.22 | 9.22 | 10.05 | 9.01 | 30.86M |
| April 25, 2025 | 9.23 | 9.37 | 9.37 | 9.8 | 8.97 | 36.34M |
| April 24, 2025 | 9.23 | 9.3 | 9.3 | 9.73 | 9.14 | 27.38M |
| April 23, 2025 | 9.06 | 9.11 | 9.12 | 9.35 | 8.87 | 25.67M |
| April 22, 2025 | 8.23 | 8.57 | 8.57 | 8.58 | 8.13 | 14.1M |
| April 21, 2025 | 8.17 | 8.11 | 8.11 | 8.21 | 7.81 | 12.03M |
| April 17, 2025 | 8.29 | 8.32 | 8.32 | 8.48 | 8.07 | 11.88M |
| April 16, 2025 | 8.28 | 8.25 | 8.25 | 8.42 | 7.98 | 15.04M |
| April 15, 2025 | 8.87 | 8.62 | 8.62 | 8.96 | 8.45 | 15.5M |
| April 14, 2025 | 9.4 | 8.86 | 8.86 | 9.7 | 8.78 | 23.24M |
| April 11, 2025 | 9.45 | 9.1 | 9.1 | 9.54 | 8.69 | 27.26M |
| April 10, 2025 | 9.07 | 9.42 | 9.42 | 9.74 | 8.85 | 40.89M |
| April 09, 2025 | 7.98 | 9.39 | 9.39 | 9.46 | 7.7 | 55.31M |
| April 08, 2025 | 8.94 | 7.72 | 7.72 | 8.96 | 7.52 | 42.08M |
| April 07, 2025 | 6.92 | 8.33 | 8.33 | 8.78 | 6.86 | 49.26M |
| April 04, 2025 | 7.77 | 7.5 | 7.5 | 7.78 | 6.98 | 35.77M |
| April 03, 2025 | 7.98 | 8.15 | 8.15 | 8.31 | 7.91 | 29.47M |
| April 02, 2025 | 7.59 | 8.49 | 8.49 | 8.92 | 7.55 | 42.67M |
| April 01, 2025 | 8.11 | 7.81 | 7.81 | 8.13 | 7.51 | 31.04M |
| March 31, 2025 | 7.77 | 7.92 | 7.92 | 8.3 | 7.68 | 34.83M |
| March 28, 2025 | 8.4 | 8.15 | 8.15 | 8.42 | 7.78 | 27.83M |
| March 27, 2025 | 9.02 | 8.47 | 8.47 | 9.19 | 8.41 | 28.87M |
| March 26, 2025 | 9.89 | 9.18 | 9.18 | 10.31 | 9.09 | 41.69M |
| March 25, 2025 | 9.56 | 9.82 | 9.82 | 10.02 | 9.47 | 36.32M |
| March 24, 2025 | 9.43 | 9.78 | 9.78 | 9.83 | 9.28 | 46.78M |
| March 21, 2025 | 8.5 | 9.07 | 9.07 | 9.14 | 8.45 | 58.17M |
| March 20, 2025 | 9.72 | 8.99 | 8.99 | 9.84 | 8.68 | 65.31M |
| March 19, 2025 | 10.63 | 9.9 | 9.9 | 10.82 | 9.65 | 48.61M |
| March 18, 2025 | 10.37 | 10.26 | 10.26 | 11.18 | 9.9 | 67.26M |
| March 17, 2025 | 11.29 | 11.16 | 11.16 | 11.4 | 10.65 | 92.21M |
| March 14, 2025 | 9.04 | 11.22 | 11.22 | 11.3 | 9.02 | 124.72M |
| March 13, 2025 | 8.88 | 8.75 | 8.75 | 9.4 | 8.36 | 67.31M |
| March 12, 2025 | 8.37 | 8.95 | 8.95 | 9.1 | 8.04 | 70.29M |
| March 11, 2025 | 7.84 | 8.05 | 8.05 | 8.27 | 7.57 | 46.39M |
| March 10, 2025 | 9.03 | 7.91 | 7.91 | 9.12 | 7.53 | 62.32M |
| March 07, 2025 | 8.55 | 9.35 | 9.35 | 9.5 | 8.26 | 74.33M |
| March 06, 2025 | 7.32 | 8.51 | 8.51 | 9.12 | 7.2 | 87.94M |
| March 05, 2025 | 7.83 | 8.18 | 8.18 | 8.24 | 7.61 | 45.73M |
| March 04, 2025 | 7.07 | 7.86 | 7.86 | 8.24 | 7.03 | 50.54M |
| March 03, 2025 | 8.54 | 7.7 | 7.7 | 8.74 | 7.52 | 45.17M |
| February 28, 2025 | 7.97 | 8.46 | 8.46 | 8.75 | 7.77 | 58.73M |