17.45
-0.75(-4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 18.5 | 17.45 | 17.45 | 18.5 | 16.16 | 3.16M |
| June 27, 2025 | 18.19 | 18.2 | 18.2 | 18.9 | 18.11 | 3.88M |
| June 26, 2025 | 17.3 | 18.08 | 18.08 | 18.21 | 17.27 | 1.8M |
| June 25, 2025 | 17.08 | 17.26 | 17.26 | 17.54 | 16.85 | 1.4M |
| June 24, 2025 | 16.7 | 16.78 | 16.78 | 17.5 | 16.3 | 1.94M |
| June 23, 2025 | 15.81 | 16.57 | 16.57 | 16.59 | 15.67 | 1.41M |
| June 20, 2025 | 15.99 | 15.8 | 15.8 | 16.11 | 15.45 | 1.34M |
| June 18, 2025 | 14.93 | 15.91 | 15.91 | 16.23 | 14.8 | 2.73M |
| June 17, 2025 | 15.02 | 14.82 | 14.82 | 15.12 | 14.77 | 1M |
| June 16, 2025 | 15.64 | 15.16 | 15.16 | 15.68 | 14.86 | 1.44M |
| June 13, 2025 | 14.15 | 15.39 | 15.39 | 15.43 | 14.15 | 1.17M |
| June 12, 2025 | 14.3 | 14.4 | 14.4 | 14.51 | 14.1 | 588,879 |
| June 11, 2025 | 14.77 | 14.34 | 14.34 | 14.8 | 14.3 | 559,850 |
| June 10, 2025 | 14.57 | 14.69 | 14.69 | 14.78 | 14.39 | 513,195 |
| June 09, 2025 | 14.56 | 14.53 | 14.53 | 14.87 | 14.21 | 1.07M |
| June 06, 2025 | 13.67 | 14.49 | 14.49 | 14.54 | 13.54 | 1.27M |
| June 05, 2025 | 13.75 | 13.44 | 13.44 | 13.85 | 13.28 | 1.24M |
| June 04, 2025 | 14.5 | 13.82 | 13.82 | 14.7 | 13.79 | 847,918 |
| June 03, 2025 | 14.48 | 14.53 | 14.53 | 14.87 | 14.2 | 1.16M |
| June 02, 2025 | 14.43 | 14.46 | 14.46 | 14.79 | 14.04 | 982,214 |
| May 30, 2025 | 15.4 | 14.43 | 14.43 | 15.4 | 14.4 | 1.86M |
| May 29, 2025 | 15.02 | 15.49 | 15.49 | 15.5 | 14.7 | 1.45M |
| May 28, 2025 | 14.56 | 14.85 | 14.85 | 14.85 | 14.32 | 963,044 |
| May 27, 2025 | 15.34 | 14.62 | 14.62 | 15.49 | 14.5 | 1.23M |
| May 23, 2025 | 14.52 | 14.98 | 14.98 | 15.29 | 14.44 | 2.31M |
| May 22, 2025 | 14.19 | 14.52 | 14.52 | 14.57 | 14.03 | 875,800 |
| May 21, 2025 | 14.06 | 14.22 | 14.22 | 14.93 | 14 | 1.45M |
| May 20, 2025 | 14.15 | 14.33 | 14.33 | 14.4 | 13.8 | 1.54M |
| May 19, 2025 | 13.57 | 14.26 | 14.26 | 14.3 | 13.34 | 1.36M |
| May 16, 2025 | 12.4 | 13.6 | 13.6 | 13.77 | 12.4 | 2.21M |
| May 15, 2025 | 12.16 | 12.2 | 12.2 | 12.42 | 11.65 | 1.77M |
| May 14, 2025 | 12.26 | 12.1 | 12.1 | 13.01 | 11.8 | 3.52M |
| May 13, 2025 | 13.27 | 13.35 | 13.35 | 13.54 | 12.95 | 1.44M |
| May 12, 2025 | 13.21 | 13.29 | 13.29 | 13.66 | 12.96 | 1.99M |
| May 09, 2025 | 13.45 | 13.44 | 13.44 | 14 | 13.36 | 1.04M |
| May 08, 2025 | 13.55 | 13.49 | 13.49 | 13.84 | 13.06 | 1.2M |
| May 07, 2025 | 13.98 | 13.49 | 13.49 | 14.05 | 13.1 | 1.47M |
| May 06, 2025 | 14.08 | 14.02 | 14.02 | 14.35 | 13.71 | 1.15M |
| May 05, 2025 | 14.34 | 14.26 | 14.26 | 14.35 | 14.03 | 708,124 |
| May 02, 2025 | 14.59 | 14.46 | 14.46 | 15.06 | 14.44 | 1.03M |
| May 01, 2025 | 13.83 | 14.16 | 14.16 | 14.24 | 13.45 | 931,503 |
| April 30, 2025 | 13.77 | 13.97 | 13.97 | 14.09 | 13.55 | 1.03M |
| April 29, 2025 | 14.01 | 13.92 | 13.92 | 14.24 | 13.72 | 665,308 |
| April 28, 2025 | 13.89 | 14.14 | 14.14 | 14.27 | 13.83 | 992,469 |
| April 25, 2025 | 14.47 | 13.77 | 13.77 | 14.47 | 13.66 | 970,719 |
| April 24, 2025 | 14.46 | 14.64 | 14.64 | 14.73 | 14.2 | 821,400 |
| April 23, 2025 | 15.25 | 14.38 | 14.38 | 15.44 | 14.32 | 1.11M |
| April 22, 2025 | 14.48 | 15 | 15 | 15.2 | 14.39 | 1.25M |
| April 21, 2025 | 14.68 | 14.32 | 14.32 | 14.92 | 13.77 | 2.46M |
| April 17, 2025 | 14.79 | 14.88 | 14.87 | 15.09 | 14.43 | 1.55M |
| April 16, 2025 | 14.9 | 14.88 | 14.88 | 15.12 | 14.53 | 1.81M |
| April 15, 2025 | 14.57 | 14.99 | 14.99 | 15 | 14.45 | 1.26M |
| April 14, 2025 | 14.37 | 14.47 | 14.47 | 14.6 | 13.91 | 778,844 |
| April 11, 2025 | 13.23 | 14.05 | 14.05 | 14.5 | 13.22 | 2.2M |
| April 10, 2025 | 13.34 | 13.24 | 13.24 | 13.66 | 12.8 | 2.06M |
| April 09, 2025 | 12.03 | 13.34 | 13.34 | 13.68 | 11.8 | 3.31M |
| April 08, 2025 | 13.29 | 12.33 | 12.33 | 13.42 | 12.03 | 1.49M |
| April 07, 2025 | 12.14 | 12.83 | 12.83 | 13.79 | 12 | 2.98M |
| April 04, 2025 | 13.08 | 12.8 | 12.8 | 13.73 | 12.47 | 2.8M |
| April 03, 2025 | 12.46 | 13.4 | 13.4 | 13.6 | 12.44 | 2.62M |