15.99
+0.0799(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2024 | 15.89 | 15.9 | 15.9 | 16.15 | 15.62 | 23.39M |
| December 02, 2024 | 16.49 | 15.91 | 15.91 | 16.61 | 15.74 | 51.41M |
| November 29, 2024 | 16.36 | 16.44 | 16.44 | 16.61 | 16.17 | 25.47M |
| November 27, 2024 | 15.67 | 16.12 | 16.12 | 16.16 | 15.57 | 47.52M |
| November 26, 2024 | 15.5 | 15.49 | 15.49 | 15.84 | 15.25 | 38.18M |
| November 25, 2024 | 16.09 | 15.7 | 15.7 | 16.09 | 15.52 | 47.27M |
| November 22, 2024 | 15.27 | 15.6 | 15.6 | 15.75 | 15.08 | 49.41M |
| November 21, 2024 | 14.86 | 15.01 | 15.01 | 15.55 | 14.67 | 60.8M |
| November 20, 2024 | 14.65 | 14.67 | 14.67 | 14.89 | 14.29 | 45.62M |
| November 19, 2024 | 13.76 | 14.42 | 14.42 | 14.43 | 13.67 | 38.33M |
| November 18, 2024 | 13.8 | 13.93 | 13.93 | 14.3 | 13.7 | 46.93M |
| November 15, 2024 | 13.22 | 13.63 | 13.63 | 13.7 | 13.08 | 47.8M |
| November 14, 2024 | 13.61 | 13.62 | 13.62 | 13.62 | 13.6 | 1.12M |
| November 13, 2024 | 13.96 | 13.5 | 13.5 | 14.28 | 13.39 | 54.17M |
| November 12, 2024 | 13.49 | 13.82 | 13.82 | 14.01 | 13.37 | 59.8M |
| November 11, 2024 | 13.61 | 13.97 | 13.97 | 14.44 | 13.58 | 76.64M |
| November 08, 2024 | 12 | 13.01 | 13.01 | 13.01 | 11.94 | 82.64M |
| November 07, 2024 | 11.92 | 11.9 | 11.9 | 12.14 | 11.85 | 54.21M |
| November 06, 2024 | 12.07 | 11.81 | 11.81 | 12.2 | 11.63 | 62.43M |
| November 05, 2024 | 10.96 | 11.42 | 11.42 | 11.55 | 10.95 | 52.42M |
| November 04, 2024 | 10.88 | 10.91 | 10.91 | 11.13 | 10.63 | 40.75M |
| November 01, 2024 | 11.21 | 11.04 | 11.04 | 11.22 | 10.81 | 40.96M |
| October 31, 2024 | 11.16 | 11.17 | 11.17 | 11.33 | 10.88 | 59.13M |
| October 30, 2024 | 10.47 | 11.22 | 11.22 | 11.5 | 10.46 | 91.78M |
| October 29, 2024 | 10.75 | 10.52 | 10.52 | 10.75 | 9.77 | 121.59M |
| October 28, 2024 | 11.21 | 11.19 | 11.19 | 11.32 | 11.02 | 66.88M |
| October 25, 2024 | 11.21 | 10.99 | 10.99 | 11.34 | 10.89 | 57.5M |
| October 24, 2024 | 10.91 | 10.93 | 10.93 | 11.3 | 10.78 | 72.14M |
| October 23, 2024 | 10.55 | 10.42 | 10.42 | 10.65 | 10.18 | 37.66M |
| October 22, 2024 | 10.32 | 10.58 | 10.58 | 10.62 | 10.32 | 35.71M |
| October 21, 2024 | 10.26 | 10.4 | 10.4 | 10.54 | 10.19 | 49.95M |
| October 18, 2024 | 9.91 | 10.18 | 10.18 | 10.18 | 9.88 | 30.79M |
| October 17, 2024 | 10.01 | 9.87 | 9.87 | 10.03 | 9.62 | 49.91M |
| October 16, 2024 | 10.23 | 10.03 | 10.03 | 10.33 | 9.91 | 47.55M |
| October 15, 2024 | 10.16 | 10.32 | 10.32 | 10.49 | 10.03 | 46.39M |
| October 14, 2024 | 9.62 | 10.04 | 10.04 | 10.07 | 9.38 | 111.56M |
| October 11, 2024 | 8.65 | 9.01 | 9.01 | 9.07 | 8.63 | 41.48M |
| October 10, 2024 | 8.51 | 8.63 | 8.63 | 8.76 | 8.46 | 46.02M |
| October 09, 2024 | 8.41 | 8.61 | 8.61 | 8.61 | 8.3 | 7.51M |
| October 08, 2024 | 8.32 | 8.41 | 8.41 | 8.6 | 8.26 | 40.35M |
| October 07, 2024 | 8.36 | 8.27 | 8.27 | 8.52 | 8.16 | 40.13M |
| October 04, 2024 | 8.03 | 8.06 | 8.06 | 8.11 | 7.9 | 14.93M |
| October 03, 2024 | 7.75 | 7.68 | 7.68 | 7.86 | 7.65 | 15.35M |
| October 02, 2024 | 7.6 | 7.79 | 7.79 | 7.83 | 7.57 | 27.7M |
| October 01, 2024 | 7.88 | 7.63 | 7.63 | 7.9 | 7.61 | 34.09M |
| September 30, 2024 | 7.9 | 7.86 | 7.86 | 8.07 | 7.81 | 28.44M |
| September 27, 2024 | 7.82 | 7.95 | 7.95 | 8.1 | 7.82 | 33.14M |
| September 26, 2024 | 7.83 | 7.76 | 7.76 | 7.87 | 7.68 | 27.43M |
| September 25, 2024 | 7.85 | 7.73 | 7.73 | 7.88 | 7.71 | 25.79M |
| September 24, 2024 | 7.96 | 7.83 | 7.83 | 7.97 | 7.58 | 47.2M |
| September 23, 2024 | 8.12 | 7.92 | 7.92 | 8.13 | 7.91 | 31.4M |
| September 20, 2024 | 8.14 | 8.05 | 8.05 | 8.22 | 8.01 | 36.09M |
| September 19, 2024 | 8.44 | 8.39 | 8.39 | 8.46 | 8.13 | 38.92M |
| September 18, 2024 | 8.1 | 8.11 | 8.11 | 8.53 | 8.04 | 61.93M |
| September 17, 2024 | 8.2 | 8.12 | 8.12 | 8.28 | 8.06 | 49.07M |
| September 16, 2024 | 7.74 | 8.06 | 8.06 | 8.08 | 7.63 | 44.08M |
| September 13, 2024 | 7.52 | 7.74 | 7.74 | 7.74 | 7.52 | 44.8M |
| September 12, 2024 | 7.29 | 7.5 | 7.5 | 7.51 | 7.24 | 30.27M |
| September 11, 2024 | 7.02 | 7.31 | 7.31 | 7.35 | 6.95 | 42.56M |
| September 10, 2024 | 7.16 | 7.05 | 7.05 | 7.17 | 6.75 | 57.62M |