10.21
+0.32(+3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 9.97 | 10.21 | 10.21 | 10.32 | 9.54 | 1.4M |
| May 30, 2025 | 9.92 | 9.89 | 9.89 | 10.33 | 9.58 | 2.13M |
| May 29, 2025 | 10.8 | 10.09 | 10.09 | 10.8 | 10.03 | 1.35M |
| May 28, 2025 | 10.65 | 10.65 | 10.65 | 10.71 | 10.22 | 900,500 |
| May 27, 2025 | 10.38 | 10.48 | 10.48 | 10.57 | 10.04 | 994,819 |
| May 23, 2025 | 10.78 | 10.25 | 10.25 | 10.98 | 10.22 | 1.66M |
| May 22, 2025 | 11.1 | 10.86 | 10.86 | 11.14 | 10.6 | 1.94M |
| May 21, 2025 | 10.83 | 11.12 | 11.12 | 11.71 | 10.72 | 3.17M |
| May 20, 2025 | 10.86 | 11.01 | 11.01 | 11.41 | 10.17 | 3.39M |
| May 19, 2025 | 9.18 | 10.37 | 10.37 | 10.59 | 9.09 | 3.16M |
| May 16, 2025 | 9.57 | 9.44 | 9.44 | 9.94 | 9.07 | 3.25M |
| May 15, 2025 | 7.47 | 9.56 | 9.56 | 9.97 | 7.35 | 4.81M |
| May 14, 2025 | 7.74 | 7.67 | 7.67 | 8.57 | 7.37 | 4.4M |
| May 13, 2025 | 7.25 | 7.3 | 7.3 | 7.9 | 7.12 | 4.77M |
| May 12, 2025 | 6.35 | 7.11 | 7.11 | 7.29 | 6.35 | 3.54M |
| May 09, 2025 | 6.99 | 6.34 | 6.34 | 7.1 | 6.27 | 3.63M |
| May 08, 2025 | 7.01 | 6.97 | 6.97 | 7.51 | 6.57 | 4.46M |
| May 07, 2025 | 7.58 | 6.89 | 6.89 | 7.59 | 6.79 | 5.15M |
| May 06, 2025 | 10.3 | 7.3 | 7.3 | 10.35 | 6.97 | 9.47M |
| May 05, 2025 | 11.22 | 10.3 | 10.3 | 11.33 | 9.99 | 2.54M |
| May 02, 2025 | 12.95 | 11.86 | 11.86 | 13.22 | 11.69 | 1.28M |
| May 01, 2025 | 12.65 | 12.74 | 12.74 | 13.07 | 12.3 | 1.3M |
| April 30, 2025 | 12.17 | 12.7 | 12.7 | 12.87 | 12.16 | 562,432 |
| April 29, 2025 | 12.83 | 12.56 | 12.56 | 12.98 | 12.36 | 789,444 |
| April 28, 2025 | 13.1 | 12.83 | 12.83 | 13.42 | 12.63 | 935,129 |
| April 25, 2025 | 13.12 | 13.03 | 13.03 | 13.35 | 12.59 | 935,960 |
| April 24, 2025 | 13.21 | 13.28 | 13.28 | 13.99 | 12.95 | 1.85M |
| April 23, 2025 | 14.2 | 13.15 | 13.15 | 14.45 | 12.89 | 2.28M |
| April 22, 2025 | 12.12 | 13.89 | 13.89 | 14.08 | 12.02 | 2.18M |
| April 21, 2025 | 11.15 | 11.92 | 11.92 | 12.17 | 11.15 | 2.07M |
| April 17, 2025 | 10.2 | 11.25 | 11.25 | 11.32 | 10.2 | 1.51M |
| April 16, 2025 | 9.67 | 9.64 | 9.64 | 9.85 | 9.43 | 808,214 |
| April 15, 2025 | 9.53 | 9.82 | 9.82 | 10.09 | 9.45 | 924,798 |
| April 14, 2025 | 9.43 | 9.4 | 9.4 | 9.63 | 9.15 | 666,500 |
| April 11, 2025 | 8.93 | 9.29 | 9.29 | 9.4 | 8.72 | 727,223 |
| April 10, 2025 | 9.25 | 8.88 | 8.88 | 9.28 | 8.66 | 1.11M |
| April 09, 2025 | 8.51 | 9.4 | 9.4 | 9.57 | 8.11 | 1.76M |
| April 08, 2025 | 9.52 | 8.7 | 8.7 | 9.85 | 8.52 | 1.24M |
| April 07, 2025 | 8.52 | 9.18 | 9.18 | 9.32 | 8.29 | 1.87M |
| April 04, 2025 | 8.88 | 9.06 | 9.06 | 9.26 | 8.33 | 1.94M |
| April 03, 2025 | 9.12 | 9.27 | 9.27 | 9.43 | 8.68 | 1.44M |
| April 02, 2025 | 9.4 | 9.74 | 9.74 | 9.93 | 9.21 | 1.22M |
| April 01, 2025 | 9.56 | 9.48 | 9.48 | 9.85 | 8.9 | 1.74M |
| March 31, 2025 | 10.48 | 9.49 | 9.49 | 10.88 | 9.01 | 3.38M |
| March 28, 2025 | 11.79 | 11.5 | 11.5 | 11.85 | 11.04 | 1.19M |
| March 27, 2025 | 13.33 | 11.82 | 11.82 | 13.81 | 11.81 | 1.96M |
| March 26, 2025 | 13.28 | 13.18 | 13.18 | 13.58 | 12.81 | 1.04M |
| March 25, 2025 | 13.2 | 13.48 | 13.48 | 13.68 | 12.86 | 814,045 |
| March 24, 2025 | 13.13 | 13.28 | 13.28 | 13.32 | 12.64 | 803,959 |
| March 21, 2025 | 14.16 | 12.86 | 12.86 | 14.16 | 12.75 | 2.65M |
| March 20, 2025 | 12.56 | 14.36 | 14.36 | 14.75 | 12.23 | 3.32M |
| March 19, 2025 | 11.76 | 12.22 | 12.22 | 12.38 | 11.6 | 1.03M |
| March 18, 2025 | 12.88 | 11.61 | 11.61 | 12.94 | 11.55 | 1.43M |
| March 17, 2025 | 13.32 | 12.88 | 12.88 | 13.92 | 12.68 | 1.18M |
| March 14, 2025 | 13 | 13.23 | 13.23 | 13.4 | 12.8 | 696,874 |
| March 13, 2025 | 13.08 | 12.79 | 12.79 | 13.42 | 12.67 | 681,939 |
| March 12, 2025 | 12.93 | 13.07 | 13.07 | 13.34 | 12.55 | 1.16M |
| March 11, 2025 | 12.34 | 12.58 | 12.58 | 13.14 | 11.75 | 1.23M |
| March 10, 2025 | 12.69 | 12.34 | 12.34 | 12.83 | 12 | 1.62M |
| March 07, 2025 | 13.68 | 12.81 | 12.81 | 13.9 | 12.73 | 1.25M |