10.71
+0.53(+5.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 02, 2025 | 8.68 | 8.64 | 8.64 | 8.98 | 8.41 | 50,420 |
| April 01, 2025 | 8.8 | 8.84 | 8.84 | 9.24 | 8.67 | 57,275 |
| March 31, 2025 | 8.59 | 8.96 | 8.96 | 9.03 | 8.59 | 49,861 |
| March 28, 2025 | 9.31 | 8.8 | 8.8 | 9.31 | 8.49 | 56,650 |
| March 27, 2025 | 8.91 | 9.35 | 9.35 | 9.4 | 8.91 | 18,495 |
| March 26, 2025 | 9.2 | 9.2 | 9.2 | 9.29 | 8.84 | 32,042 |
| March 25, 2025 | 9.44 | 9.18 | 9.18 | 9.59 | 9.03 | 39,135 |
| March 24, 2025 | 9.4 | 9.29 | 9.29 | 9.62 | 9.2 | 29,118 |
| March 21, 2025 | 9.2 | 9.14 | 9.14 | 9.4 | 8.6 | 73,190 |
| March 20, 2025 | 9.2 | 8.71 | 8.71 | 9.4 | 8.69 | 41,710 |
| March 19, 2025 | 8.78 | 9.2 | 9.2 | 9.94 | 8.6 | 172,765 |
| March 18, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.02 | 79,920 |
| March 17, 2025 | 8.34 | 8.3 | 8.3 | 8.49 | 7.8 | 108,825 |
| March 14, 2025 | 8.4 | 8.28 | 8.28 | 8.56 | 8 | 72,835 |
| March 13, 2025 | 8.2 | 8.2 | 8.2 | 8.6 | 7.8 | 120,521 |
| March 12, 2025 | 8.1 | 8 | 8 | 9 | 7.08 | 784,907 |
| March 11, 2025 | 9.3 | 9.41 | 9.41 | 9.8 | 8.01 | 123,845 |
| March 10, 2025 | 10.6 | 9.3 | 9.3 | 10.61 | 8 | 182,635 |
| March 07, 2025 | 10.6 | 10.6 | 10.6 | 10.91 | 10.23 | 28,779 |
| March 06, 2025 | 10.2 | 10.69 | 10.69 | 10.81 | 10.18 | 19,701 |
| March 05, 2025 | 10.4 | 10.58 | 10.58 | 10.66 | 9.9 | 46,001 |
| March 04, 2025 | 10.41 | 10.2 | 10.2 | 10.76 | 9.8 | 64,066 |
| March 03, 2025 | 10.73 | 10.2 | 10.2 | 11.04 | 10.1 | 60,475 |
| February 28, 2025 | 11.17 | 10.84 | 10.84 | 11.17 | 10.46 | 40,336 |
| February 27, 2025 | 11.54 | 11.02 | 11.02 | 11.88 | 11 | 39,165 |
| February 26, 2025 | 11.4 | 11.44 | 11.44 | 11.77 | 11.2 | 19,965 |
| February 25, 2025 | 11.42 | 11.56 | 11.56 | 11.72 | 11.2 | 44,827 |
| February 24, 2025 | 11.22 | 11.5 | 11.5 | 11.94 | 11.22 | 34,030 |
| February 21, 2025 | 11.68 | 11.78 | 11.78 | 12.08 | 11.52 | 18,767 |
| February 20, 2025 | 11.8 | 11.88 | 11.88 | 12.19 | 11.23 | 28,288 |
| February 19, 2025 | 12.05 | 11.82 | 11.82 | 12.2 | 11.65 | 43,578 |
| February 18, 2025 | 12.2 | 12.14 | 12.14 | 12.5 | 11.84 | 47,940 |
| February 14, 2025 | 11.92 | 12.25 | 12.25 | 12.48 | 11.92 | 46,127 |
| February 13, 2025 | 11.14 | 12.11 | 12.11 | 12.34 | 11.03 | 65,796 |
| February 12, 2025 | 10.2 | 11.2 | 11.2 | 11.79 | 10.2 | 68,240 |