11.82
-0.37(-3.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 12.61 | 11.71 | 11.71 | 13.57 | 11.71 | 15,577 |
April 22, 2025 | 13.42 | 12.59 | 12.59 | 13.42 | 12.52 | 7,325 |
April 21, 2025 | 12.55 | 12.81 | 12.81 | 13.62 | 12.2 | 19,170 |
April 17, 2025 | 12.96 | 12.55 | 12.55 | 12.99 | 12.32 | 9,800 |
April 16, 2025 | 12.87 | 11.95 | 11.95 | 12.92 | 11.86 | 14,011 |
April 15, 2025 | 15.02 | 13.49 | 13.49 | 15.33 | 12.53 | 16,291 |
April 14, 2025 | 15.78 | 14.57 | 14.57 | 16.16 | 14.44 | 26,500 |
April 11, 2025 | 14.63 | 15.9 | 15.9 | 15.93 | 14.63 | 14,059 |
April 10, 2025 | 17.26 | 15.27 | 15.27 | 17.26 | 14.53 | 19,438 |
April 09, 2025 | 18 | 15.81 | 15.81 | 18 | 15.81 | 23,395 |
April 08, 2025 | 16.79 | 17.58 | 17.58 | 18.93 | 16.79 | 32,834 |
April 07, 2025 | 16.95 | 16.89 | 16.89 | 17.05 | 15.59 | 16,207 |
April 04, 2025 | 16.33 | 17.02 | 17.02 | 17.02 | 15.25 | 29,535 |
April 03, 2025 | 16 | 15.81 | 15.81 | 16.96 | 14.68 | 72,400 |
April 02, 2025 | 15.51 | 16.43 | 16.43 | 18.44 | 15.51 | 98,871 |
April 01, 2025 | 13.26 | 14.69 | 14.69 | 14.72 | 12.31 | 40,958 |
March 31, 2025 | 14 | 12.26 | 12.26 | 14.6 | 11.22 | 92,800 |
March 28, 2025 | 15.42 | 13.99 | 13.99 | 15.67 | 12.71 | 59,700 |
March 27, 2025 | 14.8 | 16.2 | 16.2 | 17.35 | 14.8 | 102,915 |
March 26, 2025 | 15.88 | 14.85 | 14.85 | 16.51 | 14 | 26,276 |
March 25, 2025 | 18.11 | 16.5 | 16.5 | 18.62 | 15.65 | 74,208 |
March 24, 2025 | 17.85 | 17.76 | 17.76 | 18.89 | 17.45 | 43,629 |
March 21, 2025 | 16.9 | 17.17 | 17.17 | 17.19 | 16.17 | 55,344 |
March 20, 2025 | 16.5 | 16.91 | 16.91 | 17.36 | 15.7 | 50,802 |
March 19, 2025 | 18.1 | 17.15 | 17.15 | 19.59 | 16.5 | 61,125 |
March 18, 2025 | 19.55 | 18.02 | 18.02 | 19.7 | 17.02 | 70,119 |
March 17, 2025 | 20.6 | 20.38 | 20.38 | 22.5 | 19.2 | 135,707 |
March 14, 2025 | 18 | 20.19 | 20.19 | 20.28 | 16.61 | 188,647 |
March 13, 2025 | 16.15 | 18 | 18 | 18.83 | 16.15 | 132,961 |
March 12, 2025 | 13.55 | 14.88 | 14.88 | 15.27 | 13.2 | 74,332 |
March 11, 2025 | 13.17 | 13.2 | 13.2 | 14.43 | 12 | 79,600 |
March 10, 2025 | 14.08 | 13.05 | 13.05 | 14.72 | 12.38 | 109,500 |
March 07, 2025 | 12.6 | 13.97 | 13.97 | 14.9 | 12.6 | 360,116 |
March 06, 2025 | 10.34 | 11.41 | 11.41 | 11.89 | 10 | 266,420 |
March 05, 2025 | 9.28 | 9.85 | 9.85 | 11.65 | 9.2 | 205,000 |
March 04, 2025 | 8.42 | 8.89 | 8.89 | 8.92 | 7.6 | 93,171 |
March 03, 2025 | 9.75 | 8.42 | 8.42 | 10.37 | 8.42 | 47,800 |
February 28, 2025 | 9.77 | 9.92 | 9.92 | 10.58 | 9.7 | 120,487 |
February 27, 2025 | 8.44 | 9.08 | 9.08 | 9.31 | 8.44 | 110,119 |
February 26, 2025 | 8.01 | 8.18 | 8.18 | 8.87 | 8.01 | 32,377 |
February 25, 2025 | 8.81 | 7.67 | 7.67 | 10.94 | 7.66 | 228,201 |
February 24, 2025 | 9.24 | 8.1 | 8.1 | 9.24 | 6.48 | 197,200 |
February 21, 2025 | 11.5 | 8.76 | 8.76 | 12.07 | 8.38 | 157,604 |
February 20, 2025 | 11.01 | 11.34 | 11.34 | 12.38 | 10.84 | 73,399 |
February 19, 2025 | 14.4 | 11.83 | 11.83 | 14.44 | 11.66 | 108,400 |
February 18, 2025 | 14.15 | 14.45 | 14.45 | 14.84 | 12.64 | 160,476 |
February 14, 2025 | 13.17 | 13.81 | 13.81 | 15.39 | 13.17 | 168,326 |
February 13, 2025 | 13.2 | 11.6 | 11.6 | 15.87 | 10.15 | 268,047 |
February 12, 2025 | 9.39 | 13.45 | 13.45 | 16.5 | 9.11 | 994,125 |
February 11, 2025 | 7.77 | 8.8 | 8.8 | 9.55 | 7.5 | 154,174 |
February 10, 2025 | 7.3 | 7.9 | 7.9 | 8.75 | 7.26 | 234,309 |
February 07, 2025 | 5.01 | 6.59 | 6.59 | 7.23 | 5.01 | 322,809 |
February 06, 2025 | 5.46 | 4.91 | 4.91 | 8.1 | 3.83 | 598,913 |
February 05, 2025 | 5.63 | 4.68 | 4.68 | 5.63 | 4.33 | 62,076 |
February 04, 2025 | 3.87 | 5.43 | 5.43 | 5.64 | 3.86 | 337,419 |
February 03, 2025 | 3.6 | 3.68 | 3.68 | 3.73 | 3.3 | 24,327 |
January 31, 2025 | 3.47 | 3.56 | 3.56 | 3.87 | 3.31 | 47,322 |
January 30, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.36 | 7,000 |
January 29, 2025 | 3.22 | 3.4 | 3.4 | 3.57 | 3.22 | 8,924 |
January 28, 2025 | 3.39 | 3.42 | 3.42 | 3.58 | 3.24 | 10,424 |