11.17
+0.05(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 11.4 | 11.17 | 11.17 | 11.4 | 10.82 | 71,300 |
| July 02, 2025 | 11.5 | 11.12 | 11.12 | 11.55 | 10.87 | 310,720 |
| July 01, 2025 | 9.65 | 11.11 | 11.11 | 13.52 | 9.65 | 299,340 |
| June 30, 2025 | 10.11 | 9.58 | 9.58 | 10.18 | 9.48 | 95,344 |
| June 27, 2025 | 9.95 | 10 | 10 | 10.24 | 9.82 | 978,700 |
| June 26, 2025 | 10.16 | 9.96 | 9.96 | 10.33 | 9.65 | 104,900 |
| June 25, 2025 | 9.97 | 9.83 | 9.83 | 10.21 | 9.56 | 87,400 |
| June 24, 2025 | 10.37 | 10 | 10 | 10.56 | 9.68 | 327,800 |
| June 23, 2025 | 9.7 | 10.38 | 10.38 | 10.38 | 9.23 | 174,132 |
| June 20, 2025 | 9.98 | 9.9 | 9.9 | 10.38 | 9.61 | 135,229 |
| June 18, 2025 | 9.14 | 10.08 | 10.08 | 10.16 | 9.14 | 159,963 |
| June 17, 2025 | 9 | 9.33 | 9.33 | 9.39 | 8.46 | 163,728 |
| June 16, 2025 | 9.23 | 9.14 | 9.14 | 9.52 | 9.04 | 46,514 |
| June 13, 2025 | 9.48 | 9.24 | 9.24 | 9.62 | 9.09 | 28,200 |
| June 12, 2025 | 9.44 | 9.49 | 9.49 | 9.75 | 9.15 | 24,921 |
| June 11, 2025 | 9.75 | 9.26 | 9.26 | 10.07 | 9.16 | 76,013 |
| June 10, 2025 | 10 | 9.92 | 9.92 | 10.07 | 9.77 | 34,800 |
| June 09, 2025 | 10.01 | 9.98 | 9.98 | 10.26 | 9.53 | 52,619 |
| June 06, 2025 | 9.64 | 9.75 | 9.75 | 10 | 9.61 | 29,100 |
| June 05, 2025 | 9 | 9.73 | 9.73 | 10.07 | 9 | 78,300 |
| June 04, 2025 | 9.06 | 9.08 | 9.08 | 9.86 | 8.95 | 66,436 |
| June 03, 2025 | 9.6 | 8.8 | 8.8 | 9.8 | 8.7 | 85,700 |
| June 02, 2025 | 10.23 | 9.77 | 9.77 | 10.3 | 9.69 | 62,500 |
| May 30, 2025 | 10.16 | 10.03 | 10.03 | 10.25 | 9.58 | 88,815 |
| May 29, 2025 | 10.63 | 9.96 | 9.96 | 10.63 | 9.74 | 130,649 |
| May 28, 2025 | 10.96 | 10.34 | 10.34 | 11.28 | 10.08 | 107,500 |
| May 27, 2025 | 10.91 | 11 | 11 | 11.79 | 10.91 | 277,665 |
| May 23, 2025 | 9.22 | 10.52 | 10.52 | 10.7 | 9.11 | 132,244 |
| May 22, 2025 | 10.85 | 9.6 | 9.6 | 10.85 | 9.47 | 160,475 |
| May 21, 2025 | 10.83 | 10.55 | 10.55 | 10.87 | 10.3 | 53,304 |
| May 20, 2025 | 11.26 | 11 | 11 | 11.68 | 10.76 | 62,142 |
| May 19, 2025 | 10.79 | 11.03 | 11.03 | 11.11 | 10.75 | 33,500 |
| May 16, 2025 | 11.13 | 11.07 | 11.07 | 11.86 | 10.7 | 59,840 |
| May 15, 2025 | 11 | 10.84 | 10.84 | 11.11 | 10.57 | 20,701 |
| May 14, 2025 | 11.11 | 10.98 | 10.98 | 11.32 | 10.54 | 72,004 |
| May 13, 2025 | 11.3 | 10.85 | 10.85 | 11.3 | 10.67 | 37,500 |
| May 12, 2025 | 11.47 | 11.21 | 11.21 | 11.95 | 10.81 | 60,435 |
| May 09, 2025 | 11.42 | 11.24 | 11.24 | 11.66 | 11.14 | 64,278 |
| May 08, 2025 | 11.8 | 11.68 | 11.68 | 11.95 | 11.05 | 60,100 |
| May 07, 2025 | 11.61 | 11.81 | 11.81 | 12.56 | 11.39 | 301,100 |
| May 06, 2025 | 12.1 | 11.53 | 11.53 | 12.69 | 11.39 | 62,700 |
| May 05, 2025 | 12.9 | 12.25 | 12.25 | 12.9 | 12.05 | 33,134 |
| May 02, 2025 | 12.88 | 12.69 | 12.69 | 15.54 | 12.17 | 134,879 |
| May 01, 2025 | 12.82 | 12.5 | 12.5 | 13.02 | 12.27 | 60,200 |
| April 30, 2025 | 12.7 | 12.5 | 12.48 | 13.2 | 12.18 | 55,877 |
| April 29, 2025 | 13 | 12.72 | 12.72 | 13.83 | 12.5 | 40,200 |
| April 28, 2025 | 14.3 | 12.76 | 12.76 | 14.5 | 12.4 | 39,600 |
| April 25, 2025 | 14.03 | 14.33 | 14.33 | 14.89 | 14.03 | 14,300 |
| April 24, 2025 | 15.76 | 14.09 | 14.09 | 15.76 | 14 | 16,204 |
| April 23, 2025 | 16.88 | 14.95 | 14.95 | 17.45 | 14.95 | 24,845 |
| April 22, 2025 | 17.2 | 16.75 | 16.75 | 17.75 | 16.54 | 90,500 |
| April 21, 2025 | 17.21 | 16.52 | 16.52 | 17.25 | 16.37 | 50,700 |
| April 17, 2025 | 16.26 | 18.04 | 18.04 | 18.22 | 16.14 | 24,100 |
| April 16, 2025 | 14.9 | 16.26 | 16.26 | 17.57 | 14.9 | 27,735 |
| April 15, 2025 | 14.67 | 15.32 | 15.32 | 15.74 | 14.67 | 7,600 |
| April 14, 2025 | 15.46 | 15.13 | 15.13 | 15.79 | 15.01 | 26,200 |
| April 11, 2025 | 13.7 | 15.46 | 15.3 | 15.56 | 13.19 | 29,845 |
| April 10, 2025 | 15.95 | 14.07 | 14.07 | 16.1 | 13.74 | 17,334 |
| April 09, 2025 | 11.55 | 15.8 | 15.8 | 17.31 | 11.55 | 88,600 |
| April 08, 2025 | 12.35 | 11.89 | 11.89 | 14.42 | 11.51 | 40,217 |