16.34
-0.58(-3.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 20, 2025 | 16.31 | 16.92 | 16.92 | 17.15 | 16.22 | 63.76M |
May 19, 2025 | 15.44 | 16.29 | 16.29 | 16.43 | 15.25 | 43.92M |
May 16, 2025 | 15.38 | 15.81 | 15.81 | 15.83 | 15.35 | 31.37M |
May 15, 2025 | 14.64 | 15.3 | 15.3 | 15.56 | 14.61 | 53.34M |
May 14, 2025 | 14.66 | 14.82 | 14.82 | 15.03 | 14.22 | 47.55M |
May 13, 2025 | 14.72 | 14.87 | 14.87 | 15.15 | 14.61 | 34.54M |
May 12, 2025 | 14.82 | 14.64 | 14.64 | 14.98 | 14.52 | 35.62M |
May 09, 2025 | 13.71 | 14.26 | 14.26 | 14.69 | 13.65 | 50.2M |
May 08, 2025 | 12.92 | 13.68 | 13.68 | 13.97 | 12.85 | 50.03M |
May 07, 2025 | 13.45 | 12.72 | 12.72 | 13.82 | 12.52 | 56.96M |
May 06, 2025 | 13.38 | 13.5 | 13.5 | 13.73 | 13.23 | 35.96M |
May 05, 2025 | 13.7 | 13.55 | 13.55 | 13.75 | 13.13 | 25.46M |
May 02, 2025 | 14.05 | 13.83 | 13.83 | 14.05 | 13.61 | 27.15M |
May 01, 2025 | 13.72 | 13.76 | 13.76 | 14.16 | 13.7 | 31.79M |
April 30, 2025 | 12.89 | 13.66 | 13.66 | 13.81 | 12.73 | 48.4M |
April 29, 2025 | 13.15 | 13.3 | 13.3 | 13.35 | 12.93 | 18.25M |
April 28, 2025 | 12.76 | 13.19 | 13.19 | 13.32 | 12.75 | 33.54M |
April 25, 2025 | 12.04 | 12.62 | 12.62 | 12.65 | 12.02 | 24.42M |
April 24, 2025 | 11.87 | 12.09 | 12.09 | 12.27 | 11.71 | 19.6M |
April 23, 2025 | 11.77 | 11.8 | 11.8 | 12.24 | 11.77 | 27.91M |
April 22, 2025 | 11.32 | 11.36 | 11.36 | 11.74 | 11.25 | 22.17M |
April 21, 2025 | 11.49 | 11.15 | 11.15 | 11.55 | 10.85 | 24.46M |
April 17, 2025 | 11.53 | 11.6 | 11.6 | 11.69 | 11.35 | 16.04M |
April 16, 2025 | 11.64 | 11.49 | 11.49 | 12.15 | 11.17 | 33.31M |
April 15, 2025 | 11.9 | 11.91 | 11.91 | 12.1 | 11.65 | 20.63M |
April 14, 2025 | 11.64 | 12.03 | 12.03 | 12.11 | 11.52 | 26.87M |
April 11, 2025 | 11.41 | 11.47 | 11.47 | 11.49 | 10.93 | 22.83M |
April 10, 2025 | 11.48 | 11.46 | 11.46 | 11.68 | 10.94 | 25.26M |
April 09, 2025 | 10.78 | 11.77 | 11.77 | 11.98 | 10.67 | 42.59M |
April 08, 2025 | 11.55 | 10.8 | 10.8 | 12.18 | 10.56 | 41.54M |
April 07, 2025 | 10.57 | 11.21 | 11.21 | 11.98 | 10.47 | 40.29M |
April 04, 2025 | 11.23 | 11.21 | 11.21 | 11.37 | 10.36 | 34.59M |
April 03, 2025 | 11.78 | 11.53 | 11.53 | 12.4 | 11.44 | 38.15M |
April 02, 2025 | 12.81 | 12.49 | 12.49 | 13 | 12.21 | 52.67M |
April 01, 2025 | 12.47 | 13.28 | 13.28 | 13.49 | 12.41 | 45.48M |
March 31, 2025 | 12.03 | 12.45 | 12.45 | 12.59 | 11.69 | 29.7M |
March 28, 2025 | 13 | 12.41 | 12.41 | 13.04 | 12.17 | 35.86M |
March 27, 2025 | 12.14 | 13.02 | 13.02 | 13.3 | 12.03 | 62.26M |
March 26, 2025 | 12.56 | 12.1 | 12.1 | 12.66 | 11.95 | 27.6M |
March 25, 2025 | 12.2 | 12.36 | 12.36 | 12.37 | 11.87 | 21.96M |
March 24, 2025 | 11.84 | 12.19 | 12.19 | 12.26 | 11.74 | 33.46M |
March 21, 2025 | 10.8 | 11.6 | 11.6 | 11.62 | 10.72 | 36.38M |
March 20, 2025 | 11.08 | 10.88 | 10.88 | 11.18 | 10.83 | 29.24M |
March 19, 2025 | 11.24 | 11.36 | 11.36 | 11.69 | 11.21 | 20.33M |
March 18, 2025 | 11 | 11.2 | 11.2 | 11.74 | 10.96 | 32.77M |
March 17, 2025 | 10.75 | 11.02 | 11.02 | 11.15 | 10.74 | 22.4M |
March 14, 2025 | 10.74 | 10.75 | 10.75 | 10.81 | 10.58 | 19.76M |
March 13, 2025 | 11 | 10.61 | 10.61 | 11.09 | 10.54 | 25.02M |
March 12, 2025 | 11.07 | 11.06 | 11.06 | 11.33 | 10.87 | 22.02M |
March 11, 2025 | 10.98 | 10.79 | 10.79 | 11.09 | 10.48 | 25.11M |
March 10, 2025 | 10.97 | 10.96 | 10.96 | 11.63 | 10.79 | 29.23M |
March 07, 2025 | 10.9 | 11.17 | 11.17 | 11.26 | 10.66 | 27.76M |
March 06, 2025 | 10.97 | 11.03 | 11.03 | 11.35 | 10.94 | 23.16M |
March 05, 2025 | 11.4 | 11.42 | 11.42 | 11.49 | 11.06 | 19.06M |
March 04, 2025 | 11.15 | 11.26 | 11.26 | 11.58 | 10.85 | 31.24M |
March 03, 2025 | 12 | 11.51 | 11.51 | 12.42 | 11.39 | 27.91M |
February 28, 2025 | 11.57 | 11.84 | 11.84 | 12.11 | 11.32 | 30.25M |
February 27, 2025 | 11.5 | 11.6 | 11.6 | 12.26 | 11.44 | 30.75M |
February 26, 2025 | 11.52 | 11.4 | 11.4 | 12.02 | 11.33 | 29.65M |
February 25, 2025 | 11.93 | 11.45 | 11.45 | 12.19 | 11.38 | 35.87M |