12.81
+0.6(+4.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 12.43 | 12.81 | 12.81 | 13.3 | 12.36 | 3.06M |
| February 03, 2025 | 11.6 | 12.21 | 12.21 | 12.42 | 11.52 | 2.35M |
| January 31, 2025 | 12.17 | 12.38 | 12.38 | 13.13 | 12.07 | 3.51M |
| January 30, 2025 | 12.35 | 12.12 | 12.12 | 12.68 | 12.01 | 2.03M |
| January 29, 2025 | 12.71 | 12.2 | 12.2 | 12.94 | 12.11 | 1.98M |
| January 28, 2025 | 12.68 | 12.6 | 12.6 | 12.73 | 12.09 | 2.61M |
| January 27, 2025 | 12.62 | 12.35 | 12.35 | 13.25 | 11.73 | 5.21M |
| January 24, 2025 | 13.17 | 13.61 | 13.61 | 14.19 | 13 | 5.46M |
| January 23, 2025 | 12.5 | 12.98 | 12.98 | 13.67 | 12.11 | 6.58M |
| January 22, 2025 | 12.92 | 12.61 | 12.61 | 13.12 | 12.21 | 3.26M |
| January 21, 2025 | 13 | 12.85 | 12.85 | 13.18 | 11.62 | 6.53M |
| January 17, 2025 | 12.45 | 12.9 | 12.9 | 13.07 | 12.12 | 6.15M |
| January 16, 2025 | 11.01 | 12.25 | 12.25 | 12.6 | 10.8 | 7.48M |
| January 15, 2025 | 10.89 | 10.88 | 10.88 | 11.26 | 10.59 | 3.61M |
| January 14, 2025 | 10.97 | 10.21 | 10.21 | 11.05 | 10.06 | 4.28M |
| January 13, 2025 | 11.32 | 10.92 | 10.92 | 11.65 | 10.65 | 4.58M |
| January 10, 2025 | 11.39 | 10.96 | 10.96 | 11.64 | 10.86 | 3.72M |
| January 08, 2025 | 12.93 | 11.65 | 11.65 | 13 | 11.45 | 4.96M |
| January 07, 2025 | 13.78 | 13.28 | 13.28 | 14.27 | 13.1 | 3.91M |
| January 06, 2025 | 13.64 | 13.77 | 13.77 | 14.22 | 13.27 | 4.98M |
| January 03, 2025 | 12.34 | 13.43 | 13.43 | 13.51 | 12.18 | 6.31M |
| January 02, 2025 | 13.03 | 12.15 | 12.15 | 13.29 | 11.99 | 5.17M |
| December 31, 2024 | 13.96 | 13.66 | 13.66 | 14.23 | 13.35 | 1.23M |
| December 30, 2024 | 15 | 13.84 | 13.84 | 15.1 | 13.33 | 7.49M |
| December 27, 2024 | 17.2 | 15.23 | 15.23 | 17.4 | 14.67 | 16.2M |
| December 26, 2024 | 12.6 | 16.27 | 16.27 | 17.38 | 12.58 | 42.61M |
| December 24, 2024 | 12.73 | 12.68 | 12.68 | 15.27 | 12.53 | 28.1M |
| December 23, 2024 | 10 | 13.03 | 13.03 | 14.63 | 9.66 | 85.84M |
| December 20, 2024 | 7.19 | 7.19 | 7.19 | 7.38 | 6.94 | 3.3M |
| December 19, 2024 | 7.52 | 7.27 | 7.27 | 7.65 | 7.19 | 2.7M |
| December 18, 2024 | 8.09 | 7.42 | 7.42 | 8.14 | 7.29 | 3.04M |
| December 17, 2024 | 8.61 | 8.09 | 8.09 | 8.64 | 8 | 3.23M |
| December 16, 2024 | 8.14 | 8.64 | 8.64 | 8.92 | 7.81 | 4.64M |
| December 13, 2024 | 8.13 | 8.3 | 8.3 | 8.43 | 8.02 | 2.32M |
| December 12, 2024 | 8.13 | 8.17 | 8.17 | 8.39 | 7.91 | 2.09M |
| December 11, 2024 | 8.19 | 8.14 | 8.14 | 8.21 | 7.65 | 3.3M |
| December 10, 2024 | 8.06 | 8.15 | 8.15 | 8.47 | 7.94 | 3.18M |
| December 09, 2024 | 8.38 | 8.13 | 8.13 | 8.79 | 8.04 | 4.2M |
| December 06, 2024 | 7.18 | 8.41 | 8.41 | 8.85 | 7.11 | 12.7M |
| December 05, 2024 | 7.41 | 6.98 | 6.98 | 7.43 | 6.86 | 3.44M |
| December 04, 2024 | 7.1 | 7.34 | 7.34 | 7.48 | 6.98 | 2.75M |
| December 03, 2024 | 6.78 | 7.11 | 7.11 | 7.15 | 6.71 | 2.6M |
| December 02, 2024 | 7.08 | 6.88 | 6.88 | 7.25 | 6.78 | 2.65M |
| November 29, 2024 | 7.22 | 7.1 | 7.1 | 7.37 | 7.05 | 1.49M |
| November 27, 2024 | 7.12 | 7.13 | 7.13 | 7.22 | 6.86 | 2.35M |
| November 26, 2024 | 7.3 | 7.04 | 7.04 | 7.78 | 6.94 | 5.99M |
| November 25, 2024 | 6.6 | 7.31 | 7.31 | 7.6 | 6.6 | 8.05M |
| November 22, 2024 | 6.42 | 6.49 | 6.49 | 6.63 | 6.29 | 2.32M |
| November 21, 2024 | 6.09 | 6.42 | 6.42 | 6.66 | 5.91 | 5.77M |
| November 20, 2024 | 5.98 | 6.03 | 6.03 | 6.48 | 5.77 | 6.26M |
| November 19, 2024 | 5.42 | 5.68 | 5.68 | 6 | 5.34 | 7.04M |
| November 18, 2024 | 5.66 | 5.54 | 5.54 | 5.66 | 5.25 | 3.39M |
| November 15, 2024 | 5.87 | 5.61 | 5.61 | 5.89 | 5.55 | 2.82M |
| November 14, 2024 | 6.12 | 5.91 | 5.91 | 6.35 | 5.82 | 3.29M |
| November 13, 2024 | 6.05 | 6.15 | 6.15 | 6.18 | 5.65 | 6.12M |
| November 12, 2024 | 7.07 | 6.83 | 6.83 | 7.18 | 6.79 | 4.87M |
| November 11, 2024 | 6.2 | 7.21 | 7.21 | 7.29 | 6.15 | 6.97M |
| November 08, 2024 | 5.7 | 5.94 | 5.94 | 5.99 | 5.63 | 1.51M |
| November 07, 2024 | 5.72 | 5.73 | 5.73 | 5.86 | 5.64 | 2.97M |
| November 06, 2024 | 6.43 | 5.81 | 5.81 | 6.47 | 5.64 | 5.33M |