11.05
+0.55(+5.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 05, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.08 | 775,487 |
June 04, 2025 | 11.28 | 10.58 | 10.58 | 11.28 | 10.49 | 492,945 |
June 03, 2025 | 11.04 | 11.12 | 11.12 | 11.35 | 11 | 683,800 |
June 02, 2025 | 11.15 | 11.1 | 11.1 | 11.26 | 10.97 | 335,884 |
May 30, 2025 | 10.92 | 11.18 | 11.18 | 11.5 | 10.84 | 614,889 |
May 29, 2025 | 10.87 | 10.96 | 10.96 | 11.06 | 10.79 | 230,387 |
May 28, 2025 | 10.52 | 10.83 | 10.83 | 10.88 | 10.52 | 346,400 |
May 27, 2025 | 10.23 | 10.47 | 10.47 | 10.5 | 10.19 | 186,252 |
May 23, 2025 | 10.15 | 10.16 | 10.16 | 10.2 | 10 | 166,347 |
May 22, 2025 | 10.58 | 10.22 | 10.22 | 10.58 | 10.15 | 154,400 |
May 21, 2025 | 10.66 | 10.44 | 10.43 | 10.68 | 10.42 | 178,846 |
May 20, 2025 | 10.68 | 10.77 | 10.77 | 10.78 | 10.63 | 132,600 |
May 19, 2025 | 10.76 | 10.68 | 10.68 | 10.79 | 10.61 | 179,784 |
May 16, 2025 | 10.72 | 10.85 | 10.85 | 10.86 | 10.7 | 197,916 |
May 15, 2025 | 10.46 | 10.75 | 10.75 | 10.77 | 10.42 | 190,659 |
May 14, 2025 | 10.58 | 10.47 | 10.47 | 10.58 | 10.31 | 249,526 |
May 13, 2025 | 10.62 | 10.58 | 10.58 | 10.69 | 10.43 | 161,043 |
May 12, 2025 | 10.61 | 10.54 | 10.54 | 10.61 | 10.3 | 237,400 |
May 09, 2025 | 10.34 | 10.38 | 10.38 | 10.54 | 10.3 | 150,746 |
May 08, 2025 | 10.27 | 10.36 | 10.36 | 10.38 | 10.18 | 209,591 |
May 07, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.23 | 151,900 |
May 06, 2025 | 10.4 | 10.37 | 10.37 | 10.41 | 10.28 | 152,700 |
May 05, 2025 | 10.44 | 10.41 | 10.41 | 10.53 | 10.35 | 128,100 |
May 02, 2025 | 10.47 | 10.53 | 10.53 | 10.57 | 10.39 | 124,207 |
May 01, 2025 | 10.43 | 10.4 | 10.4 | 10.43 | 10.21 | 131,600 |
April 30, 2025 | 10.4 | 10.48 | 10.48 | 10.56 | 10.25 | 188,258 |
April 29, 2025 | 10.25 | 10.42 | 10.42 | 10.42 | 10.21 | 149,026 |
April 28, 2025 | 10.6 | 10.29 | 10.29 | 10.67 | 10.23 | 165,300 |
April 25, 2025 | 10.52 | 10.64 | 10.64 | 10.64 | 10.33 | 210,952 |
April 24, 2025 | 10.45 | 10.53 | 10.53 | 10.64 | 10.4 | 328,433 |
April 23, 2025 | 10.57 | 10.65 | 10.65 | 10.67 | 10.45 | 174,037 |
April 22, 2025 | 10.36 | 10.48 | 10.48 | 10.54 | 10.27 | 153,792 |
April 21, 2025 | 10.12 | 10.29 | 10.29 | 10.34 | 10.06 | 295,400 |
April 17, 2025 | 9.96 | 10.2 | 10.21 | 10.25 | 9.96 | 319,952 |
April 16, 2025 | 10.07 | 9.95 | 9.95 | 10.11 | 9.88 | 202,420 |
April 15, 2025 | 10.16 | 10.05 | 10.05 | 10.27 | 9.98 | 180,497 |
April 14, 2025 | 10 | 10.21 | 10.21 | 10.25 | 9.98 | 211,500 |
April 11, 2025 | 9.76 | 9.96 | 9.96 | 10.02 | 9.66 | 234,600 |
April 10, 2025 | 9.9 | 9.74 | 9.74 | 10.04 | 9.6 | 310,400 |
April 09, 2025 | 9.65 | 10.02 | 10.02 | 10.21 | 9.6 | 379,100 |
April 08, 2025 | 10.25 | 9.78 | 9.78 | 10.45 | 9.67 | 303,911 |
April 07, 2025 | 9.85 | 10.04 | 10.04 | 10.25 | 9.76 | 349,565 |
April 04, 2025 | 10.16 | 10.1 | 10.1 | 10.34 | 10 | 291,119 |
April 03, 2025 | 9.94 | 10.35 | 10.35 | 10.44 | 9.94 | 309,700 |
April 02, 2025 | 10.4 | 10.18 | 10.18 | 10.48 | 10.16 | 490,947 |
April 01, 2025 | 10.43 | 10.49 | 10.49 | 10.86 | 10.32 | 413,171 |
March 31, 2025 | 9.94 | 10.48 | 10.48 | 10.59 | 9.94 | 582,268 |
March 28, 2025 | 10.23 | 10.12 | 10.12 | 10.27 | 10.09 | 337,845 |
March 27, 2025 | 9.85 | 10.27 | 10.27 | 10.32 | 9.85 | 329,402 |
March 26, 2025 | 9.81 | 9.82 | 9.82 | 9.91 | 9.76 | 202,105 |
March 25, 2025 | 9.76 | 9.79 | 9.79 | 9.88 | 9.71 | 289,986 |
March 24, 2025 | 9.86 | 9.81 | 9.81 | 10.1 | 9.74 | 242,618 |
March 21, 2025 | 9.98 | 9.76 | 9.76 | 10.11 | 9.71 | 877,327 |
March 20, 2025 | 10.06 | 10.05 | 10.05 | 10.28 | 9.95 | 391,760 |
March 19, 2025 | 9.97 | 10.13 | 10.13 | 10.15 | 9.95 | 386,740 |
March 18, 2025 | 10.18 | 10.02 | 10.02 | 10.41 | 10.01 | 500,038 |
March 17, 2025 | 10.07 | 10.21 | 10.21 | 10.24 | 10.07 | 269,839 |
March 14, 2025 | 9.93 | 10.1 | 10.1 | 10.19 | 9.93 | 322,443 |
March 13, 2025 | 10.4 | 9.93 | 9.93 | 10.54 | 9.92 | 466,965 |
March 12, 2025 | 10.3 | 10.38 | 10.38 | 10.5 | 10.01 | 549,377 |