10.07
-0.31(-2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 10.91 | 10.38 | 10.38 | 10.96 | 10.16 | 50.42M |
| June 26, 2025 | 9.97 | 10.56 | 10.56 | 10.68 | 9.7 | 50.2M |
| June 25, 2025 | 10.56 | 9.82 | 9.82 | 10.75 | 9.7 | 34.09M |
| June 24, 2025 | 10.15 | 10.3 | 10.3 | 10.53 | 9.91 | 31.62M |
| June 23, 2025 | 10.04 | 9.87 | 9.87 | 10.27 | 9.41 | 37.76M |
| June 20, 2025 | 10.72 | 10.33 | 10.33 | 10.87 | 10.13 | 37.08M |
| June 18, 2025 | 10.96 | 10.61 | 10.61 | 11.02 | 10.58 | 28.65M |
| June 17, 2025 | 11.3 | 10.99 | 10.99 | 11.78 | 10.95 | 29.91M |
| June 16, 2025 | 11.42 | 11.55 | 11.55 | 11.73 | 10.89 | 40.96M |
| June 13, 2025 | 12.03 | 11.18 | 11.18 | 12.53 | 11.09 | 62.48M |
| June 12, 2025 | 11.93 | 12.51 | 12.51 | 13.09 | 11.75 | 74.42M |
| June 11, 2025 | 12.33 | 12.05 | 12.05 | 12.47 | 11.75 | 44.88M |
| June 10, 2025 | 13.03 | 12.48 | 12.48 | 13.28 | 12.18 | 62.09M |
| June 09, 2025 | 14.52 | 13.02 | 13.02 | 14.58 | 12.94 | 97.47M |
| June 06, 2025 | 13.12 | 13.86 | 13.86 | 15.42 | 13.06 | 182.08M |
| June 05, 2025 | 13.97 | 12.77 | 12.77 | 14.49 | 12.48 | 190.54M |
| June 04, 2025 | 10.48 | 13.25 | 13.25 | 13.47 | 10.46 | 208.87M |
| June 03, 2025 | 10.71 | 10.25 | 10.25 | 10.71 | 9.6 | 151.27M |
| June 02, 2025 | 8.27 | 10.14 | 10.14 | 10.54 | 8.03 | 239.75M |
| May 30, 2025 | 6.86 | 6.83 | 6.83 | 7 | 6.68 | 23.46M |
| May 29, 2025 | 7.45 | 7.04 | 7.04 | 7.52 | 7.01 | 24.43M |
| May 28, 2025 | 7.59 | 7.27 | 7.27 | 7.62 | 7.15 | 24.89M |
| May 27, 2025 | 7.64 | 7.59 | 7.59 | 7.71 | 7.24 | 30.29M |
| May 23, 2025 | 7.29 | 7.36 | 7.36 | 7.52 | 7.09 | 24.5M |
| May 22, 2025 | 7.1 | 7.48 | 7.48 | 7.7 | 6.97 | 55.9M |
| May 21, 2025 | 6.64 | 6.78 | 6.78 | 7.33 | 6.53 | 45.25M |
| May 20, 2025 | 6.85 | 6.73 | 6.73 | 6.9 | 6.43 | 36.48M |
| May 19, 2025 | 6.45 | 6.82 | 6.82 | 6.85 | 6.33 | 51.56M |
| May 16, 2025 | 5.76 | 6.83 | 6.83 | 6.99 | 5.75 | 74.14M |
| May 15, 2025 | 5.92 | 5.59 | 5.59 | 5.93 | 5.51 | 29.98M |
| May 14, 2025 | 5.77 | 5.98 | 5.98 | 6.28 | 5.76 | 51.29M |
| May 13, 2025 | 5.44 | 5.61 | 5.61 | 5.7 | 5.24 | 39.7M |
| May 12, 2025 | 5.6 | 5.31 | 5.31 | 5.73 | 5.26 | 38.86M |
| May 09, 2025 | 5.5 | 5.39 | 5.39 | 5.67 | 5.13 | 24.84M |
| May 08, 2025 | 5.39 | 5.5 | 5.5 | 5.63 | 5.26 | 28.84M |
| May 07, 2025 | 5.18 | 5.25 | 5.25 | 5.33 | 5.09 | 25.16M |
| May 06, 2025 | 5.08 | 5.21 | 5.21 | 5.24 | 4.99 | 24.4M |
| May 05, 2025 | 5.18 | 5.17 | 5.17 | 5.32 | 4.93 | 32.51M |
| May 02, 2025 | 5.26 | 5.3 | 5.3 | 5.42 | 5.07 | 33.04M |
| May 01, 2025 | 4.68 | 5.2 | 5.2 | 5.29 | 4.62 | 44.78M |
| April 30, 2025 | 4.38 | 4.54 | 4.54 | 4.57 | 4.2 | 35.12M |
| April 29, 2025 | 4.69 | 4.48 | 4.48 | 4.73 | 4.45 | 26.06M |
| April 28, 2025 | 4.76 | 4.71 | 4.71 | 4.94 | 4.43 | 29.87M |
| April 25, 2025 | 4.57 | 4.7 | 4.7 | 4.73 | 4.41 | 39.43M |
| April 24, 2025 | 4.1 | 4.54 | 4.54 | 4.63 | 4.07 | 37.87M |
| April 23, 2025 | 4.25 | 4.08 | 4.08 | 4.34 | 4.04 | 29.41M |
| April 22, 2025 | 4.04 | 4.03 | 4.03 | 4.27 | 3.95 | 32.76M |
| April 21, 2025 | 3.89 | 3.95 | 3.95 | 4.26 | 3.81 | 38.71M |
| April 17, 2025 | 3.99 | 3.95 | 3.95 | 4.18 | 3.77 | 36.32M |
| April 16, 2025 | 3.38 | 4.08 | 4.08 | 4.09 | 3.31 | 56M |
| April 15, 2025 | 4.6 | 3.44 | 3.44 | 4.72 | 3.36 | 126.48M |
| April 14, 2025 | 5.62 | 5.37 | 5.37 | 5.68 | 5.25 | 28.5M |
| April 11, 2025 | 5.15 | 5.29 | 5.29 | 5.39 | 5.05 | 18.49M |
| April 10, 2025 | 5.3 | 5.13 | 5.13 | 5.4 | 5.01 | 20.6M |
| April 09, 2025 | 5.05 | 5.52 | 5.52 | 5.68 | 4.58 | 38.33M |
| April 08, 2025 | 5.74 | 5.08 | 5.08 | 5.76 | 4.89 | 19.95M |
| April 07, 2025 | 4.4 | 5.26 | 5.26 | 5.53 | 4.32 | 31.09M |
| April 04, 2025 | 5.4 | 4.92 | 4.92 | 5.53 | 4.58 | 33.12M |
| April 03, 2025 | 5.6 | 5.66 | 5.66 | 5.94 | 5.59 | 16.67M |
| April 02, 2025 | 5.86 | 6.24 | 6.24 | 6.47 | 5.86 | 26.59M |