14.91
+0.47(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 14.52 | 14.91 | 14.91 | 15.26 | 14.43 | 5.64M |
| February 03, 2025 | 14.06 | 14.44 | 14.44 | 14.69 | 13.8 | 1.45M |
| January 31, 2025 | 14.35 | 14.58 | 14.58 | 14.77 | 14.07 | 1.68M |
| January 30, 2025 | 14.49 | 14.3 | 14.3 | 14.89 | 14.22 | 1.13M |
| January 29, 2025 | 14.32 | 14.32 | 14.32 | 14.54 | 14.15 | 1.19M |
| January 28, 2025 | 14.04 | 14.25 | 14.25 | 14.86 | 13.88 | 2M |
| January 27, 2025 | 14.37 | 13.79 | 13.79 | 14.37 | 13.53 | 65,723 |
| January 24, 2025 | 14.37 | 13.9 | 13.9 | 14.4 | 13.47 | 2.44M |
| January 23, 2025 | 14.5 | 14.39 | 14.39 | 14.62 | 14.26 | 1.27M |
| January 22, 2025 | 15.8 | 14.65 | 14.65 | 15.98 | 14.41 | 1.89M |
| January 21, 2025 | 15.19 | 15.36 | 15.36 | 15.61 | 15.15 | 1.07M |
| January 17, 2025 | 15.24 | 15.02 | 15.02 | 15.25 | 14.9 | 1.01M |
| January 16, 2025 | 15.14 | 14.93 | 14.93 | 15.32 | 14.9 | 1.13M |
| January 15, 2025 | 15.16 | 15.14 | 15.14 | 15.68 | 14.93 | 2.26M |
| January 14, 2025 | 14.14 | 14.8 | 14.8 | 15.01 | 14.09 | 1.66M |
| January 13, 2025 | 13.63 | 13.96 | 13.96 | 14.01 | 13.33 | 1.37M |
| January 10, 2025 | 14.33 | 13.98 | 13.98 | 14.39 | 13.65 | 1.92M |
| January 08, 2025 | 14.65 | 14.59 | 14.59 | 14.92 | 14.39 | 1.62M |
| January 07, 2025 | 14.28 | 14.74 | 14.74 | 14.96 | 14.04 | 2.65M |
| January 06, 2025 | 14.32 | 14.2 | 14.2 | 14.56 | 14.12 | 1.72M |
| January 03, 2025 | 13.64 | 14.25 | 14.25 | 14.35 | 13.62 | 1.59M |
| January 02, 2025 | 13.85 | 13.74 | 13.74 | 14.71 | 13.47 | 2.42M |
| December 31, 2024 | 13.61 | 13.72 | 13.72 | 13.8 | 13.4 | 1.53M |
| December 30, 2024 | 13.48 | 13.61 | 13.61 | 13.79 | 13.26 | 1.48M |
| December 27, 2024 | 13.68 | 13.74 | 13.74 | 13.85 | 13.32 | 1.36M |
| December 26, 2024 | 13.57 | 13.82 | 13.82 | 13.83 | 13.45 | 1.12M |
| December 24, 2024 | 13.5 | 13.62 | 13.62 | 13.64 | 13.36 | 965,346 |
| December 23, 2024 | 13.49 | 13.49 | 13.49 | 13.66 | 13.18 | 1.19M |
| December 20, 2024 | 12.88 | 13.67 | 13.67 | 13.72 | 12.68 | 2.94M |
| December 19, 2024 | 13.23 | 13.14 | 13.14 | 13.48 | 13.02 | 1.37M |
| December 18, 2024 | 13.95 | 12.99 | 12.99 | 14.05 | 12.76 | 2.05M |
| December 17, 2024 | 13.63 | 13.87 | 13.87 | 14.13 | 13.31 | 1.34M |
| December 16, 2024 | 13.63 | 13.76 | 13.76 | 13.96 | 13.6 | 1.25M |
| December 13, 2024 | 13.83 | 13.57 | 13.57 | 13.99 | 13.43 | 1.14M |
| December 12, 2024 | 13.59 | 13.67 | 13.67 | 13.93 | 13.55 | 877,607 |
| December 11, 2024 | 13.65 | 13.86 | 13.86 | 14.16 | 13.54 | 1.4M |
| December 10, 2024 | 13.37 | 13.5 | 13.5 | 13.82 | 13.12 | 1.54M |
| December 09, 2024 | 13.7 | 13.24 | 13.24 | 13.84 | 13.22 | 1.59M |
| December 06, 2024 | 14.26 | 13.74 | 13.74 | 14.26 | 13.63 | 628,715 |
| December 05, 2024 | 14.25 | 14.13 | 14.13 | 14.56 | 14.1 | 1.16M |
| December 04, 2024 | 14.72 | 14.3 | 14.3 | 14.92 | 14.29 | 2.21M |
| December 03, 2024 | 14.48 | 14.73 | 14.73 | 14.77 | 14.24 | 1.28M |
| December 02, 2024 | 14.3 | 14.41 | 14.41 | 14.82 | 14.28 | 1.95M |
| November 29, 2024 | 14.32 | 14.42 | 14.42 | 14.51 | 14.15 | 687,000 |
| November 27, 2024 | 14.5 | 14.21 | 14.21 | 14.6 | 14.05 | 1.77M |
| November 26, 2024 | 13.76 | 14.51 | 14.51 | 14.53 | 13.62 | 2.92M |
| November 25, 2024 | 13.4 | 13.8 | 13.8 | 14.04 | 13.15 | 2.23M |
| November 22, 2024 | 13.56 | 13.12 | 13.12 | 13.63 | 13.1 | 388,197 |
| November 21, 2024 | 12.2 | 13.48 | 13.48 | 13.71 | 12.07 | 3.33M |
| November 20, 2024 | 11.96 | 12.21 | 12.21 | 12.21 | 11.72 | 1.86M |
| November 19, 2024 | 11 | 11.84 | 11.84 | 11.84 | 10.91 | 2.22M |
| November 18, 2024 | 11.07 | 11.26 | 11.26 | 11.31 | 11.04 | 1.41M |
| November 15, 2024 | 11.39 | 11.13 | 11.13 | 11.39 | 10.73 | 2.2M |
| November 14, 2024 | 11.5 | 11.41 | 11.41 | 11.72 | 11.32 | 1.65M |
| November 13, 2024 | 12.3 | 11.49 | 11.49 | 12.46 | 11.47 | 2.02M |
| November 12, 2024 | 11.53 | 12.1 | 12.1 | 12.18 | 11.36 | 4.09M |
| November 11, 2024 | 11.05 | 11.59 | 11.59 | 11.69 | 10.94 | 3.92M |
| November 08, 2024 | 10.73 | 10.9 | 10.9 | 10.93 | 10.53 | 2.4M |
| November 07, 2024 | 10.8 | 10.81 | 10.81 | 11.16 | 10.71 | 3.54M |
| November 06, 2024 | 10.84 | 10.84 | 10.84 | 11.15 | 10.63 | 3.55M |