9.06
-0.16(-1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 9.2 | 9.06 | 9.06 | 9.2 | 9.06 | 22,841 |
| May 29, 2025 | 9.2 | 9.22 | 9.22 | 9.3 | 9.14 | 20,217 |
| May 28, 2025 | 9.41 | 9.21 | 9.21 | 9.45 | 9.12 | 43,622 |
| May 27, 2025 | 9.24 | 9.4 | 9.4 | 9.44 | 9.24 | 20,300 |
| May 23, 2025 | 9.18 | 9.19 | 9.19 | 9.39 | 9.18 | 33,941 |
| May 22, 2025 | 9.5 | 9.32 | 9.32 | 9.58 | 9.32 | 26,000 |
| May 21, 2025 | 9.69 | 9.58 | 9.58 | 9.8 | 9.54 | 37,615 |
| May 20, 2025 | 9.86 | 9.85 | 9.85 | 10.13 | 9.77 | 34,434 |
| May 19, 2025 | 10 | 9.91 | 9.91 | 10.06 | 9.86 | 50,424 |
| May 16, 2025 | 10.2 | 10.04 | 10.04 | 10.22 | 10.02 | 81,700 |
| May 15, 2025 | 10.15 | 10.2 | 10.2 | 10.3 | 9.77 | 163,400 |
| May 14, 2025 | 10.12 | 10.15 | 10.15 | 10.2 | 10.02 | 71,942 |
| May 13, 2025 | 10.1 | 10.12 | 10.12 | 10.17 | 9.72 | 58,400 |
| May 12, 2025 | 10.2 | 10.03 | 10.03 | 10.2 | 9.98 | 66,905 |
| May 09, 2025 | 9.94 | 9.99 | 9.99 | 10 | 9.88 | 55,822 |
| May 08, 2025 | 9.91 | 9.99 | 9.99 | 10.1 | 9.84 | 59,500 |
| May 07, 2025 | 10.1 | 9.9 | 9.9 | 10.26 | 9.85 | 63,900 |
| May 06, 2025 | 9.87 | 10.04 | 10.04 | 10.07 | 9.87 | 49,591 |
| May 05, 2025 | 9.81 | 9.98 | 9.98 | 10.13 | 9.81 | 73,223 |
| May 02, 2025 | 9.66 | 9.84 | 9.84 | 9.94 | 9.63 | 44,313 |
| May 01, 2025 | 9.31 | 9.59 | 9.59 | 9.79 | 9.27 | 68,900 |
| April 30, 2025 | 9.16 | 9.34 | 9.34 | 9.72 | 8.89 | 94,235 |
| April 29, 2025 | 9.1 | 9.49 | 9.49 | 9.52 | 9.1 | 62,120 |
| April 28, 2025 | 9.22 | 9.2 | 9.2 | 9.34 | 9.04 | 49,100 |
| April 25, 2025 | 9.18 | 9.25 | 9.25 | 9.31 | 8.95 | 59,900 |
| April 24, 2025 | 9.28 | 9.28 | 9.28 | 9.38 | 9.1 | 65,900 |
| April 23, 2025 | 9.3 | 9.23 | 9.23 | 9.47 | 9.12 | 50,819 |
| April 22, 2025 | 8.93 | 9.22 | 9.22 | 9.26 | 8.9 | 41,438 |
| April 21, 2025 | 8.84 | 8.85 | 8.85 | 8.94 | 8.78 | 33,300 |
| April 17, 2025 | 8.83 | 8.91 | 8.9 | 9.06 | 8.58 | 59,524 |
| April 16, 2025 | 9.15 | 8.83 | 8.83 | 9.15 | 8.66 | 52,800 |
| April 15, 2025 | 8.6 | 8.73 | 8.73 | 8.81 | 8.6 | 46,700 |
| April 14, 2025 | 8.64 | 8.58 | 8.58 | 8.66 | 8.43 | 31,107 |
| April 11, 2025 | 8.63 | 8.56 | 8.56 | 8.74 | 8.46 | 32,840 |
| April 10, 2025 | 8.85 | 8.56 | 8.56 | 8.98 | 8.34 | 71,900 |
| April 09, 2025 | 8.73 | 8.99 | 8.99 | 9.44 | 8.53 | 74,353 |
| April 08, 2025 | 9.03 | 8.84 | 8.84 | 9.2 | 8.73 | 61,026 |
| April 07, 2025 | 8.66 | 8.8 | 8.8 | 9.07 | 8.51 | 70,800 |
| April 04, 2025 | 8.53 | 8.87 | 8.87 | 8.9 | 8.53 | 77,024 |
| April 03, 2025 | 8.84 | 8.81 | 8.81 | 8.97 | 8.76 | 51,905 |
| April 02, 2025 | 9.03 | 9.23 | 9.23 | 9.23 | 8.95 | 49,060 |
| April 01, 2025 | 9.16 | 9.16 | 9.16 | 9.21 | 9.05 | 48,000 |
| March 31, 2025 | 9.16 | 9.2 | 9.2 | 9.3 | 9.09 | 69,343 |
| March 28, 2025 | 9.33 | 9.25 | 9.25 | 9.39 | 9.16 | 33,400 |
| March 27, 2025 | 9.26 | 9.31 | 9.31 | 9.32 | 9.18 | 54,925 |
| March 26, 2025 | 9.21 | 9.3 | 9.3 | 9.46 | 8.93 | 41,091 |
| March 25, 2025 | 9.3 | 9.16 | 9.16 | 9.41 | 9.16 | 39,816 |
| March 24, 2025 | 9.39 | 9.43 | 9.43 | 9.5 | 9.23 | 57,200 |
| March 21, 2025 | 9.2 | 9.24 | 9.24 | 9.31 | 9.13 | 144,429 |
| March 20, 2025 | 9.44 | 9.32 | 9.32 | 9.44 | 9.31 | 33,300 |
| March 19, 2025 | 9.35 | 9.34 | 9.34 | 9.4 | 9.2 | 36,466 |
| March 18, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.1 | 58,419 |
| March 17, 2025 | 9.48 | 9.29 | 9.29 | 9.48 | 9.23 | 49,200 |
| March 14, 2025 | 9.35 | 9.3 | 9.3 | 9.46 | 9.25 | 32,800 |
| March 13, 2025 | 9.39 | 9.28 | 9.28 | 9.45 | 9.28 | 34,500 |
| March 12, 2025 | 9.26 | 9.38 | 9.38 | 9.46 | 9.16 | 42,202 |
| March 11, 2025 | 9.29 | 9.23 | 9.23 | 9.44 | 9.1 | 71,013 |
| March 10, 2025 | 9.56 | 9.29 | 9.29 | 9.79 | 9.22 | 63,334 |
| March 07, 2025 | 9.64 | 9.66 | 9.66 | 9.74 | 9.51 | 33,830 |
| March 06, 2025 | 9.5 | 9.65 | 9.65 | 9.74 | 9.5 | 34,500 |