13.64
+0.23(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 13.02 | 13.57 | 13.57 | 14.06 | 12.92 | 316,009 |
| March 12, 2025 | 13.84 | 13.41 | 13.41 | 14.06 | 12.99 | 437,091 |
| March 11, 2025 | 13.53 | 13.63 | 13.63 | 13.67 | 12.35 | 764,228 |
| March 10, 2025 | 13.68 | 13.47 | 13.47 | 15.9 | 13.29 | 2.28M |
| March 07, 2025 | 14.6 | 13.02 | 13.02 | 15.3 | 12.66 | 2.09M |
| March 06, 2025 | 10.85 | 14.63 | 14.63 | 18.63 | 10.8 | 16.07M |
| March 05, 2025 | 8.11 | 10.96 | 10.96 | 11.7 | 8.1 | 2.74M |
| March 04, 2025 | 7.37 | 7.8 | 7.8 | 7.91 | 6.76 | 389,700 |
| March 03, 2025 | 7.79 | 7.38 | 7.38 | 7.98 | 7.31 | 234,300 |
| February 28, 2025 | 8.01 | 7.86 | 7.86 | 8.1 | 7.54 | 284,331 |
| February 27, 2025 | 8.42 | 8.18 | 8.18 | 8.6 | 8.02 | 178,272 |
| February 26, 2025 | 7.97 | 8.43 | 8.43 | 9.14 | 7.87 | 380,188 |
| February 25, 2025 | 8.61 | 8.05 | 8.05 | 8.71 | 7.93 | 611,700 |
| February 24, 2025 | 9.2 | 8.77 | 8.77 | 9.42 | 8.26 | 508,344 |
| February 21, 2025 | 9.9 | 9.17 | 9.17 | 10.4 | 9.02 | 616,869 |
| February 20, 2025 | 9.81 | 9.67 | 9.67 | 10.8 | 9.4 | 658,900 |
| February 19, 2025 | 10.9 | 10 | 10 | 10.9 | 9.72 | 833,199 |
| February 18, 2025 | 11.95 | 10.95 | 10.95 | 11.95 | 10.85 | 778,308 |
| February 14, 2025 | 11.45 | 11.95 | 11.95 | 12.01 | 11.24 | 357,557 |
| February 13, 2025 | 11.5 | 11.43 | 11.43 | 12.42 | 11.43 | 562,000 |
| February 12, 2025 | 11.5 | 11.5 | 11.5 | 12.25 | 11.18 | 586,200 |
| February 11, 2025 | 11.74 | 11.94 | 11.94 | 12.21 | 11.21 | 756,597 |
| February 10, 2025 | 12.55 | 11.94 | 11.94 | 12.75 | 11.7 | 1.52M |
| February 07, 2025 | 13.71 | 12.39 | 12.39 | 18.4 | 12.02 | 10.61M |
| February 06, 2025 | 14.6 | 11.24 | 11.24 | 15.12 | 10.83 | 2.08M |
| February 05, 2025 | 14.21 | 14.98 | 14.98 | 18 | 13.71 | 2.06M |
| February 04, 2025 | 17.53 | 15.21 | 15.21 | 17.8 | 15 | 142.77M |
| February 03, 2025 | 22.7 | 19.49 | 19.49 | 25.5 | 18 | 3.28M |
| January 31, 2025 | 41 | 42.81 | 42.81 | 44.9 | 39.5 | 727,528 |
| January 30, 2025 | 44 | 37.5 | 37.5 | 44 | 36.12 | 843,965 |
| January 29, 2025 | 51.57 | 43 | 43 | 54.5 | 38 | 1.48M |
| January 28, 2025 | 44.32 | 46.01 | 46.01 | 58.3 | 36.5 | 3.82M |
| January 27, 2025 | 39.11 | 41.21 | 41.21 | 44.5 | 39.11 | 973,605 |
| January 24, 2025 | 34.93 | 38.31 | 38.31 | 42 | 34.1 | 1.86M |
| January 23, 2025 | 30.55 | 32.75 | 32.75 | 37.34 | 30 | 1.56M |
| January 22, 2025 | 24.1 | 31.9 | 31.9 | 33.25 | 23.75 | 2.31M |
| January 21, 2025 | 23.55 | 23.89 | 23.89 | 23.89 | 22.22 | 369,130 |
| January 17, 2025 | 23 | 23.55 | 23.55 | 24.56 | 22.06 | 399,103 |
| January 16, 2025 | 26 | 23.5 | 23.5 | 26 | 23.2 | 603,443 |
| January 15, 2025 | 22.7 | 23.23 | 23.23 | 23.8 | 21.6 | 692,554 |
| January 14, 2025 | 25.55 | 22.71 | 22.71 | 26 | 22.5 | 489,248 |
| January 13, 2025 | 27.75 | 25.64 | 25.64 | 28.75 | 24.5 | 546,006 |
| January 10, 2025 | 26.2 | 27.87 | 27.87 | 27.98 | 25.61 | 574,784 |
| January 08, 2025 | 30.51 | 25.6 | 25.6 | 30.7 | 25.6 | 741,458 |
| January 07, 2025 | 30.48 | 28.81 | 28.81 | 30.48 | 28.26 | 582,784 |
| January 06, 2025 | 32.69 | 31.25 | 31.25 | 34.39 | 30.68 | 848,098 |
| January 03, 2025 | 30.89 | 31 | 31 | 36.84 | 29.11 | 1.09M |
| January 02, 2025 | 34 | 31.4 | 31.4 | 34 | 31.1 | 597,574 |
| December 31, 2024 | 37 | 32.98 | 32.98 | 37.8 | 32 | 819,126 |
| December 30, 2024 | 34.17 | 36.01 | 36.01 | 42.5 | 31 | 1.34M |
| December 27, 2024 | 35 | 33.76 | 33.76 | 35.47 | 31.34 | 758,454 |
| December 26, 2024 | 38.48 | 37 | 37 | 39.19 | 35 | 791,076 |
| December 24, 2024 | 40.99 | 38.53 | 38.53 | 43.4 | 37.01 | 782,511 |
| December 23, 2024 | 49.9 | 40.31 | 40.31 | 52.97 | 39.6 | 1.95M |
| December 20, 2024 | 56.19 | 61.16 | 61.16 | 69.99 | 53.48 | 2.93M |
| December 19, 2024 | 36 | 57 | 57 | 72 | 32 | 7.25M |
| December 18, 2024 | 41.07 | 36.48 | 36.48 | 43.81 | 35 | 3.18M |
| December 17, 2024 | 127 | 33.39 | 33.39 | 130 | 32 | 10.18M |
| December 16, 2024 | 29.53 | 53 | 53 | 56.5 | 28.26 | 11.97M |
| December 13, 2024 | 24.47 | 24.05 | 24.05 | 24.76 | 22.17 | 511,084 |