17.04
+0.77(+4.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 16.46 | 17.04 | 17.04 | 17.18 | 16.34 | 307,147 |
March 12, 2025 | 16.02 | 16.27 | 16.27 | 16.36 | 15.69 | 269,450 |
March 11, 2025 | 14.4 | 16.02 | 16.02 | 16.34 | 14.4 | 387,600 |
March 10, 2025 | 14.21 | 14.65 | 14.65 | 14.78 | 13.85 | 236,531 |
March 07, 2025 | 14.37 | 14.38 | 14.38 | 15.66 | 14.2 | 341,520 |
March 06, 2025 | 13.19 | 14.33 | 14.33 | 14.44 | 13.07 | 228,497 |
March 05, 2025 | 12.59 | 12.9 | 12.9 | 12.91 | 12.34 | 142,100 |
March 04, 2025 | 12.14 | 12.42 | 12.42 | 12.76 | 11.92 | 348,622 |
March 03, 2025 | 13.12 | 12.33 | 12.33 | 13.28 | 12.04 | 206,927 |
February 28, 2025 | 12.7 | 13.09 | 13.09 | 13.1 | 12.41 | 142,681 |
February 27, 2025 | 13.01 | 12.79 | 12.79 | 13.41 | 12.79 | 142,896 |
February 26, 2025 | 12.61 | 12.94 | 12.94 | 13.34 | 12.61 | 224,567 |
February 25, 2025 | 12.32 | 12.55 | 12.55 | 12.72 | 11.95 | 335,300 |
February 24, 2025 | 12.83 | 12.25 | 12.25 | 12.83 | 11.87 | 294,700 |
February 21, 2025 | 12.64 | 12.21 | 12.21 | 12.86 | 12.16 | 218,500 |
February 20, 2025 | 12.53 | 12.37 | 12.37 | 12.81 | 12.13 | 175,704 |
February 19, 2025 | 12.97 | 12.6 | 12.6 | 13.09 | 12.54 | 256,835 |
February 18, 2025 | 13.96 | 13.14 | 13.14 | 14.58 | 13.13 | 313,771 |
February 14, 2025 | 13.15 | 13.83 | 13.83 | 13.97 | 13.15 | 229,391 |
February 13, 2025 | 13.3 | 13.09 | 13.09 | 13.75 | 13 | 259,737 |
February 12, 2025 | 12.66 | 13.23 | 13.23 | 13.25 | 12.66 | 233,679 |
February 11, 2025 | 13.76 | 12.88 | 12.88 | 13.76 | 12.76 | 904,812 |
February 10, 2025 | 14.31 | 13.92 | 13.92 | 14.31 | 13.66 | 331,436 |
February 07, 2025 | 14.97 | 14.28 | 14.28 | 15.01 | 14.14 | 391,996 |
February 06, 2025 | 15.99 | 14.99 | 14.99 | 16.1 | 14.9 | 602,502 |
February 05, 2025 | 16.56 | 15.98 | 15.98 | 16.6 | 15.95 | 473,129 |
February 04, 2025 | 15.51 | 16.53 | 16.53 | 16.57 | 15.22 | 658,600 |
February 03, 2025 | 15.64 | 15.54 | 15.54 | 16.02 | 15.51 | 216,879 |
January 31, 2025 | 16.45 | 16.06 | 16.06 | 16.54 | 15.97 | 326,952 |
January 30, 2025 | 16.35 | 16.4 | 16.4 | 16.55 | 16.15 | 277,041 |
January 29, 2025 | 16.46 | 16.33 | 16.33 | 16.56 | 16.15 | 191,500 |
January 28, 2025 | 17 | 16.5 | 16.5 | 17.55 | 16 | 244,679 |
January 27, 2025 | 17 | 17 | 17 | 18.08 | 16.68 | 333,903 |
January 24, 2025 | 17.39 | 17.54 | 17.54 | 17.68 | 17.2 | 254,600 |
January 23, 2025 | 17.52 | 17.51 | 17.51 | 17.89 | 16.95 | 271,585 |
January 22, 2025 | 17.81 | 17.64 | 17.64 | 18.04 | 17.48 | 174,900 |
January 21, 2025 | 18.18 | 17.88 | 17.88 | 18.85 | 17.79 | 171,779 |
January 17, 2025 | 17.54 | 18 | 18 | 18.2 | 17.54 | 325,900 |
January 16, 2025 | 18.3 | 17.33 | 17.33 | 18.54 | 17 | 370,415 |
January 15, 2025 | 19 | 18.24 | 18.24 | 19.12 | 18.19 | 231,449 |
January 14, 2025 | 19.69 | 18.6 | 18.6 | 20.08 | 18.54 | 264,500 |
January 13, 2025 | 19.26 | 19.47 | 19.47 | 19.7 | 18.1 | 284,000 |
January 10, 2025 | 19.5 | 19.7 | 19.7 | 20.21 | 18.97 | 301,441 |
January 08, 2025 | 20.08 | 20 | 20 | 20.35 | 19.41 | 136,506 |
January 07, 2025 | 21.73 | 20.19 | 20.19 | 22.21 | 19.95 | 147,097 |
January 06, 2025 | 21.55 | 21.74 | 21.74 | 21.99 | 20.55 | 190,702 |
January 03, 2025 | 20.77 | 21.43 | 21.43 | 21.85 | 20.68 | 117,534 |
January 02, 2025 | 20.51 | 20.64 | 20.64 | 20.88 | 19.7 | 105,800 |
December 31, 2024 | 20.24 | 20.28 | 20.28 | 20.61 | 19.79 | 112,500 |
December 30, 2024 | 20.46 | 20.08 | 20.08 | 20.46 | 19.52 | 115,337 |
December 27, 2024 | 21.58 | 20.68 | 20.68 | 22.07 | 20.31 | 123,300 |
December 26, 2024 | 21.17 | 21.84 | 21.84 | 21.86 | 21.01 | 90,101 |
December 24, 2024 | 21.23 | 21.4 | 21.4 | 21.45 | 20.02 | 171,835 |
December 23, 2024 | 20.63 | 21.3 | 21.3 | 21.37 | 20.45 | 209,800 |
December 20, 2024 | 20.22 | 20.65 | 20.65 | 21.53 | 20.2 | 848,735 |
December 19, 2024 | 19.97 | 20.34 | 20.34 | 20.65 | 19.14 | 189,224 |
December 18, 2024 | 21.88 | 19.87 | 19.87 | 21.88 | 19.63 | 150,715 |
December 17, 2024 | 22.03 | 21.86 | 21.86 | 22.22 | 21.2 | 175,121 |
December 16, 2024 | 21.82 | 22.1 | 22.1 | 22.8 | 21.4 | 209,200 |
December 13, 2024 | 22.31 | 21.81 | 21.81 | 22.34 | 21.23 | 166,943 |