11.41
+0.01(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 11.3 | 11.41 | 11.41 | 11.47 | 11.19 | 62.94M |
| May 29, 2025 | 11.64 | 11.4 | 11.4 | 11.67 | 11.31 | 61.29M |
| May 28, 2025 | 11.7 | 11.43 | 11.43 | 11.74 | 11.39 | 61.81M |
| May 27, 2025 | 11.41 | 11.64 | 11.64 | 11.8 | 11.37 | 69.4M |
| May 23, 2025 | 11.06 | 11.19 | 11.19 | 11.28 | 11.02 | 46.73M |
| May 22, 2025 | 11.24 | 11.4 | 11.4 | 11.56 | 11.18 | 50.35M |
| May 21, 2025 | 11.46 | 11.24 | 11.24 | 11.56 | 11.19 | 58.86M |
| May 20, 2025 | 11.83 | 11.65 | 11.65 | 11.96 | 11.57 | 44M |
| May 19, 2025 | 11.68 | 11.86 | 11.86 | 11.93 | 11.5 | 43.36M |
| May 16, 2025 | 11.77 | 11.86 | 11.86 | 11.98 | 11.67 | 47.09M |
| May 15, 2025 | 11.85 | 11.76 | 11.76 | 11.87 | 11.47 | 55.88M |
| May 14, 2025 | 12.24 | 11.84 | 11.84 | 12.45 | 11.82 | 74.01M |
| May 13, 2025 | 11.77 | 12.3 | 12.3 | 12.39 | 11.74 | 85.87M |
| May 12, 2025 | 11.93 | 11.67 | 11.67 | 12.1 | 11.49 | 82.03M |
| May 09, 2025 | 11.11 | 11.11 | 11.11 | 11.23 | 10.93 | 59.56M |
| May 08, 2025 | 10.8 | 11.03 | 11.03 | 11.2 | 10.67 | 57.69M |
| May 07, 2025 | 10.5 | 10.56 | 10.56 | 10.68 | 10.44 | 41.34M |
| May 06, 2025 | 10.43 | 10.43 | 10.43 | 10.59 | 10.38 | 58.91M |
| May 05, 2025 | 10.42 | 10.66 | 10.66 | 10.98 | 10.4 | 82.2M |
| May 02, 2025 | 10.25 | 10.52 | 10.52 | 10.69 | 10.25 | 74.76M |
| May 01, 2025 | 10.03 | 10.03 | 10.03 | 10.22 | 9.98 | 52.33M |
| April 30, 2025 | 9.64 | 9.95 | 9.95 | 9.99 | 9.48 | 67.69M |
| April 29, 2025 | 9.75 | 9.9 | 9.9 | 9.94 | 9.64 | 60.67M |
| April 28, 2025 | 9.76 | 9.85 | 9.85 | 10.01 | 9.68 | 57.88M |
| April 25, 2025 | 9.59 | 9.75 | 9.75 | 9.84 | 9.49 | 65.02M |
| April 24, 2025 | 9.41 | 9.61 | 9.61 | 9.68 | 9.21 | 70.23M |
| April 23, 2025 | 9.82 | 9.32 | 9.32 | 10.03 | 9.31 | 101.42M |
| April 22, 2025 | 9.19 | 9.31 | 9.31 | 9.33 | 9.04 | 61.7M |
| April 21, 2025 | 9.3 | 9.07 | 9.07 | 9.32 | 8.96 | 60.04M |
| April 17, 2025 | 9.41 | 9.46 | 9.46 | 9.56 | 9.29 | 53.49M |
| April 16, 2025 | 9.92 | 9.42 | 9.42 | 9.96 | 9.27 | 70.63M |
| April 15, 2025 | 9.59 | 9.85 | 9.85 | 9.97 | 9.59 | 66.12M |
| April 14, 2025 | 9.97 | 9.58 | 9.58 | 9.97 | 9.43 | 62.46M |
| April 11, 2025 | 9.51 | 9.67 | 9.67 | 9.7 | 9.3 | 53.13M |
| April 10, 2025 | 10.53 | 9.51 | 9.51 | 10.66 | 9.44 | 83.7M |
| April 09, 2025 | 9.13 | 11.12 | 11.12 | 11.23 | 9.09 | 133.95M |
| April 08, 2025 | 10.05 | 9.07 | 9.07 | 10.07 | 8.92 | 80.6M |
| April 07, 2025 | 9.01 | 9.71 | 9.71 | 10.22 | 9 | 74.44M |
| April 04, 2025 | 9.22 | 9.46 | 9.46 | 9.58 | 8.5 | 110.15M |
| April 03, 2025 | 9.97 | 9.51 | 9.51 | 9.98 | 9.5 | 76.39M |
| April 02, 2025 | 10.11 | 10.59 | 10.59 | 10.64 | 10.1 | 63.67M |
| April 01, 2025 | 10.3 | 10.3 | 10.3 | 10.36 | 9.92 | 74.55M |
| March 31, 2025 | 10.41 | 10.55 | 10.55 | 10.68 | 10.06 | 66.96M |
| March 28, 2025 | 11.06 | 10.7 | 10.7 | 11.15 | 10.65 | 59.09M |
| March 27, 2025 | 11.32 | 11.14 | 11.14 | 11.35 | 11.09 | 53.27M |
| March 26, 2025 | 11.55 | 11.44 | 11.44 | 11.55 | 11.3 | 46.1M |
| March 25, 2025 | 11.95 | 11.51 | 11.51 | 12.07 | 11.46 | 57.29M |
| March 24, 2025 | 11.56 | 11.83 | 11.83 | 11.9 | 11.54 | 44.59M |
| March 21, 2025 | 11.07 | 11.39 | 11.39 | 11.41 | 10.97 | 46.26M |
| March 20, 2025 | 11.36 | 11.26 | 11.26 | 11.44 | 11.21 | 42.93M |
| March 19, 2025 | 11.13 | 11.48 | 11.48 | 11.58 | 11.1 | 66.82M |
| March 18, 2025 | 11.17 | 11.07 | 11.07 | 11.32 | 11.01 | 46.81M |
| March 17, 2025 | 10.88 | 11.32 | 11.32 | 11.47 | 10.83 | 64.37M |
| March 14, 2025 | 10.87 | 10.87 | 10.87 | 10.89 | 10.55 | 65.27M |
| March 13, 2025 | 10.99 | 10.67 | 10.67 | 11.09 | 10.47 | 95.9M |
| March 12, 2025 | 11.55 | 10.93 | 10.93 | 11.61 | 10.89 | 98.33M |
| March 11, 2025 | 12.5 | 11.46 | 11.46 | 12.54 | 11.43 | 109.65M |
| March 10, 2025 | 12.72 | 12.5 | 12.5 | 12.75 | 12.11 | 81.04M |
| March 07, 2025 | 13.13 | 13.03 | 13.03 | 13.18 | 12.58 | 76.52M |
| March 06, 2025 | 13.82 | 13.25 | 13.25 | 13.93 | 13.2 | 57.46M |