16.22
+0.51(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 16.21 | 16.22 | 16.22 | 16.65 | 15.99 | 169,950 |
| June 27, 2025 | 15.9 | 15.71 | 15.71 | 16.07 | 15.34 | 112,652 |
| June 26, 2025 | 16.15 | 15.9 | 15.9 | 16.22 | 15.55 | 143,639 |
| June 25, 2025 | 16.19 | 16.19 | 16.19 | 16.9 | 15.39 | 299,655 |
| June 24, 2025 | 13.8 | 16.04 | 16.04 | 17.18 | 13.76 | 1.16M |
| June 23, 2025 | 12.49 | 12.6 | 12.6 | 12.74 | 12.3 | 62,504 |
| June 20, 2025 | 13.32 | 12.54 | 12.54 | 13.32 | 12.41 | 129,054 |
| June 18, 2025 | 13.3 | 13.33 | 13.33 | 13.52 | 13.16 | 44,400 |
| June 17, 2025 | 13.9 | 13.41 | 13.41 | 14.01 | 13.27 | 80,848 |
| June 16, 2025 | 13.45 | 13.88 | 13.88 | 13.99 | 13.15 | 124,761 |
| June 13, 2025 | 13.09 | 13.25 | 13.25 | 13.81 | 12.8 | 119,930 |
| June 12, 2025 | 13.24 | 13.38 | 13.38 | 13.97 | 13.01 | 123,865 |
| June 11, 2025 | 12.93 | 13.25 | 13.25 | 14.6 | 12.72 | 330,000 |
| June 10, 2025 | 12.54 | 12.82 | 12.82 | 12.82 | 11.65 | 218,500 |
| June 09, 2025 | 12.8 | 12.33 | 12.33 | 13.2 | 12.18 | 142,421 |
| June 06, 2025 | 12 | 12.72 | 12.72 | 12.83 | 11.85 | 142,165 |
| June 05, 2025 | 11.81 | 11.85 | 11.85 | 11.9 | 11.7 | 50,224 |
| June 04, 2025 | 12.02 | 11.85 | 11.85 | 12.07 | 11.76 | 46,100 |
| June 03, 2025 | 11.74 | 11.95 | 11.95 | 12.33 | 11.71 | 74,106 |
| June 02, 2025 | 11.58 | 11.74 | 11.74 | 12.07 | 11.42 | 84,310 |
| May 30, 2025 | 11.56 | 11.59 | 11.59 | 11.73 | 11.27 | 50,800 |
| May 29, 2025 | 11.47 | 11.68 | 11.68 | 11.75 | 11.31 | 50,831 |
| May 28, 2025 | 11.31 | 11.29 | 11.29 | 11.84 | 11.29 | 55,400 |
| May 27, 2025 | 11.03 | 11.36 | 11.36 | 11.55 | 11.03 | 40,311 |
| May 23, 2025 | 10.94 | 11.11 | 11.11 | 11.34 | 10.85 | 30,664 |
| May 22, 2025 | 10.86 | 10.99 | 10.99 | 11.16 | 10.86 | 31,132 |
| May 21, 2025 | 10.89 | 10.98 | 10.98 | 11.22 | 10.66 | 62,230 |
| May 20, 2025 | 10.9 | 11.11 | 11.11 | 11.32 | 10.82 | 91,800 |
| May 19, 2025 | 10.52 | 10.9 | 10.9 | 10.9 | 10.34 | 52,704 |
| May 16, 2025 | 10.58 | 10.58 | 10.58 | 10.7 | 10.34 | 60,102 |
| May 15, 2025 | 10.02 | 10.52 | 10.52 | 10.57 | 9.98 | 65,231 |
| May 14, 2025 | 10.38 | 10.15 | 10.15 | 10.39 | 10.01 | 81,429 |
| May 13, 2025 | 10.36 | 10.27 | 10.27 | 10.49 | 10.05 | 116,000 |
| May 12, 2025 | 10.67 | 10.42 | 10.42 | 10.84 | 10.19 | 84,348 |
| May 09, 2025 | 10.74 | 10.41 | 10.41 | 11.19 | 10.35 | 85,405 |
| May 08, 2025 | 10.01 | 10.71 | 10.71 | 11.44 | 10.01 | 170,091 |
| May 07, 2025 | 10 | 10.18 | 10.18 | 10.42 | 9.44 | 152,200 |
| May 06, 2025 | 10.53 | 10.19 | 10.19 | 10.77 | 10.18 | 108,120 |
| May 05, 2025 | 11.12 | 10.6 | 10.6 | 11.5 | 10.53 | 77,947 |
| May 02, 2025 | 10.95 | 10.91 | 10.95 | 11.37 | 10.77 | 70,569 |
| May 01, 2025 | 10.84 | 10.98 | 10.98 | 11.4 | 10.84 | 80,844 |
| April 30, 2025 | 10.12 | 10.76 | 10.76 | 10.91 | 10.09 | 76,644 |
| April 29, 2025 | 10.19 | 10.33 | 10.33 | 10.43 | 10.03 | 63,279 |
| April 28, 2025 | 10.5 | 10.32 | 10.32 | 10.79 | 9.78 | 81,228 |
| April 25, 2025 | 10.99 | 10.43 | 10.43 | 11 | 10.31 | 55,645 |
| April 24, 2025 | 10.36 | 11.18 | 11.18 | 11.2 | 10.19 | 78,040 |
| April 23, 2025 | 10.91 | 10.36 | 10.36 | 10.93 | 9.95 | 86,475 |
| April 22, 2025 | 9.62 | 10.46 | 10.46 | 10.7 | 9.62 | 158,792 |
| April 21, 2025 | 9.01 | 9.55 | 9.55 | 9.71 | 8.94 | 81,900 |
| April 17, 2025 | 9.01 | 9.17 | 9.17 | 9.34 | 8.84 | 103,621 |
| April 16, 2025 | 9.73 | 9.36 | 9.36 | 9.86 | 9.04 | 201,732 |
| April 15, 2025 | 9.4 | 9.81 | 9.81 | 10.06 | 9.4 | 171,380 |
| April 14, 2025 | 9.22 | 9.47 | 9.47 | 9.51 | 8.32 | 190,440 |
| April 11, 2025 | 9.09 | 9.3 | 9.3 | 10.1 | 8.74 | 295,950 |
| April 10, 2025 | 9.16 | 9.03 | 9.03 | 9.37 | 8.7 | 64,871 |
| April 09, 2025 | 7.94 | 9.17 | 9.17 | 9.37 | 7.86 | 100,095 |
| April 08, 2025 | 8.34 | 8.6 | 8.6 | 9.2 | 7.92 | 152,571 |
| April 07, 2025 | 8.18 | 8.16 | 8.16 | 8.76 | 7.52 | 164,190 |
| April 04, 2025 | 8.38 | 8.05 | 8.05 | 8.42 | 7.8 | 127,942 |
| April 03, 2025 | 8.4 | 8.45 | 8.45 | 9.2 | 8.3 | 74,489 |