11.03
-0.165(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 10.65 | 11.19 | 11.19 | 11.24 | 10.51 | 4.16M |
| June 02, 2025 | 10.79 | 10.73 | 10.73 | 11.15 | 10.69 | 3.99M |
| May 30, 2025 | 10.85 | 10.75 | 10.75 | 10.88 | 10.62 | 3.21M |
| May 29, 2025 | 10.62 | 10.88 | 10.88 | 11 | 10.46 | 3.66M |
| May 28, 2025 | 10.68 | 10.56 | 10.56 | 10.81 | 10.55 | 3.01M |
| May 27, 2025 | 10.92 | 10.79 | 10.79 | 11.03 | 10.58 | 4.28M |
| May 23, 2025 | 10.29 | 10.59 | 10.59 | 10.59 | 10.16 | 3.61M |
| May 22, 2025 | 10.05 | 10.39 | 10.39 | 10.58 | 10.01 | 5.66M |
| May 21, 2025 | 10.21 | 10.07 | 10.07 | 10.29 | 9.95 | 4.29M |
| May 20, 2025 | 10.4 | 10.33 | 10.33 | 10.45 | 9.99 | 4.49M |
| May 19, 2025 | 10.25 | 10.37 | 10.37 | 10.38 | 10.13 | 3.6M |
| May 16, 2025 | 10.27 | 10.24 | 10.24 | 10.38 | 10.12 | 3.7M |
| May 15, 2025 | 9.96 | 10.21 | 10.21 | 10.41 | 9.82 | 6.47M |
| May 14, 2025 | 10.17 | 9.85 | 9.85 | 10.22 | 9.77 | 8.98M |
| May 13, 2025 | 10.37 | 10.06 | 10.06 | 10.42 | 10.01 | 6.12M |
| May 12, 2025 | 10.14 | 10.34 | 10.34 | 10.5 | 10.07 | 5.56M |
| May 09, 2025 | 9.93 | 9.97 | 9.97 | 10.39 | 9.9 | 7.61M |
| May 08, 2025 | 10.13 | 9.92 | 9.92 | 10.2 | 9.83 | 10.03M |
| May 07, 2025 | 10.36 | 10.08 | 10.08 | 10.52 | 9.87 | 7.3M |
| May 06, 2025 | 10.97 | 10.27 | 10.27 | 10.97 | 10.1 | 14.47M |
| May 05, 2025 | 9.8 | 11.03 | 11.03 | 11.11 | 9.59 | 26.3M |
| May 02, 2025 | 8.86 | 8.93 | 8.93 | 9.07 | 8.74 | 4.42M |
| May 01, 2025 | 8.85 | 8.71 | 8.7 | 9.03 | 8.68 | 3.82M |
| April 30, 2025 | 8.36 | 8.85 | 8.85 | 8.93 | 8.28 | 4.79M |
| April 29, 2025 | 8.43 | 8.44 | 8.44 | 8.62 | 8.39 | 4.97M |
| April 28, 2025 | 8.49 | 8.32 | 8.32 | 8.49 | 8.23 | 3.56M |
| April 25, 2025 | 8.18 | 8.39 | 8.39 | 8.47 | 8.16 | 3.21M |
| April 24, 2025 | 7.95 | 8.22 | 8.22 | 8.23 | 7.9 | 3.31M |
| April 23, 2025 | 7.97 | 7.96 | 7.96 | 8.18 | 7.94 | 3.58M |
| April 22, 2025 | 7.61 | 7.82 | 7.82 | 7.98 | 7.51 | 4.26M |
| April 21, 2025 | 7.32 | 7.53 | 7.53 | 7.76 | 7.25 | 3.99M |
| April 17, 2025 | 7.17 | 7.4 | 7.4 | 7.51 | 7.14 | 3.35M |
| April 16, 2025 | 7.39 | 7.22 | 7.22 | 7.4 | 7.08 | 3.56M |
| April 15, 2025 | 6.99 | 7.4 | 7.4 | 7.41 | 6.96 | 3.15M |
| April 14, 2025 | 6.97 | 7.04 | 7.04 | 7.07 | 6.8 | 3.16M |
| April 11, 2025 | 6.33 | 6.82 | 6.82 | 6.85 | 6.33 | 3.11M |
| April 10, 2025 | 6.57 | 6.41 | 6.41 | 6.58 | 6.02 | 4.1M |
| April 09, 2025 | 6.3 | 6.77 | 6.77 | 7.04 | 6.13 | 4.6M |
| April 08, 2025 | 7.07 | 6.47 | 6.47 | 7.08 | 6.37 | 3.08M |
| April 07, 2025 | 6.5 | 6.79 | 6.79 | 7.05 | 6.43 | 4.37M |
| April 04, 2025 | 7.12 | 6.83 | 6.83 | 7.18 | 6.77 | 3.51M |
| April 03, 2025 | 7.27 | 7.33 | 7.33 | 7.42 | 7.16 | 3.07M |
| April 02, 2025 | 7.2 | 7.43 | 7.43 | 7.44 | 7.15 | 2.22M |
| April 01, 2025 | 7.46 | 7.25 | 7.25 | 7.49 | 7.22 | 2.25M |
| March 31, 2025 | 7.71 | 7.5 | 7.5 | 7.71 | 7.47 | 2.22M |
| March 28, 2025 | 7.82 | 7.86 | 7.86 | 7.93 | 7.69 | 1.79M |
| March 27, 2025 | 7.83 | 7.83 | 7.83 | 7.88 | 7.75 | 1.29M |
| March 26, 2025 | 8.04 | 7.8 | 7.8 | 8.05 | 7.75 | 2.46M |
| March 25, 2025 | 8.04 | 8.07 | 8.07 | 8.11 | 7.85 | 3.78M |
| March 24, 2025 | 8.09 | 8.05 | 8.05 | 8.12 | 7.94 | 3.48M |
| March 21, 2025 | 7.62 | 7.98 | 7.98 | 8.1 | 7.6 | 4.91M |
| March 20, 2025 | 7.53 | 7.69 | 7.69 | 7.71 | 7.53 | 2.95M |
| March 19, 2025 | 7.65 | 7.63 | 7.63 | 7.69 | 7.44 | 2.7M |
| March 18, 2025 | 7.7 | 7.64 | 7.64 | 7.74 | 7.53 | 3.26M |
| March 17, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.52 | 2.76M |
| March 14, 2025 | 7.59 | 7.7 | 7.7 | 7.74 | 7.57 | 2.72M |
| March 13, 2025 | 7.68 | 7.54 | 7.54 | 7.74 | 7.5 | 2.6M |
| March 12, 2025 | 7.65 | 7.71 | 7.71 | 7.95 | 7.59 | 3.7M |
| March 11, 2025 | 7.38 | 7.54 | 7.54 | 7.67 | 7.2 | 4.84M |
| March 10, 2025 | 7.55 | 7.38 | 7.38 | 7.63 | 7.25 | 4.36M |
