9.63
+0.08(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 10.28 | 9.55 | 9.55 | 10.66 | 9.55 | 246,800 |
| June 26, 2025 | 10.81 | 10.68 | 10.68 | 11.68 | 9.6 | 254,744 |
| June 25, 2025 | 9.6 | 11.19 | 11.08 | 11.2 | 9.5 | 461,474 |
| June 24, 2025 | 10.16 | 9.56 | 9.56 | 10.95 | 9 | 1.9M |
| June 23, 2025 | 12.05 | 8.16 | 8.16 | 13.14 | 8.12 | 1.46M |
| June 20, 2025 | 11.27 | 10.68 | 10.68 | 11.52 | 9.6 | 916,034 |
| June 18, 2025 | 14.38 | 11.5 | 11.5 | 16 | 11.5 | 3.03M |
| June 17, 2025 | 10.42 | 19.83 | 19.83 | 26.99 | 10.35 | 57.44M |
| June 16, 2025 | 7.37 | 6.87 | 6.87 | 7.49 | 6.8 | 300,000 |
| June 13, 2025 | 7.28 | 7.31 | 7.31 | 7.97 | 6.71 | 109,920 |
| June 12, 2025 | 7.38 | 7.87 | 7.87 | 7.87 | 7.34 | 34,411 |
| June 11, 2025 | 7.24 | 7.38 | 7.38 | 8.13 | 7.2 | 94,005 |
| June 10, 2025 | 8 | 7.35 | 7.35 | 8.7 | 7.2 | 85,515 |
| June 09, 2025 | 8.06 | 8 | 8 | 8.2 | 7.9 | 71,370 |
| June 06, 2025 | 9.1 | 9.09 | 9.09 | 10 | 8.86 | 84,111 |
| June 05, 2025 | 8.97 | 8.56 | 8.56 | 9 | 8.36 | 26,217 |
| June 04, 2025 | 9.18 | 9 | 9 | 9.44 | 8.82 | 24,090 |
| June 03, 2025 | 8.8 | 9.38 | 9.38 | 9.9 | 8.7 | 26,097 |
| June 02, 2025 | 8.4 | 8.93 | 8.93 | 9.41 | 8 | 103,482 |
| May 30, 2025 | 10.15 | 8.91 | 8.91 | 10.15 | 8.64 | 201,580 |
| May 29, 2025 | 10.55 | 10.34 | 10.34 | 10.55 | 9.94 | 38,705 |
| May 28, 2025 | 10.2 | 9.62 | 9.62 | 10.4 | 9.43 | 37,052 |
| May 27, 2025 | 10.6 | 10.42 | 10.42 | 10.95 | 10.11 | 28,745 |
| May 23, 2025 | 10.34 | 10.6 | 10.6 | 10.7 | 10.32 | 12,405 |
| May 22, 2025 | 10.54 | 10.5 | 10.5 | 10.58 | 9.8 | 36,390 |
| May 21, 2025 | 11.26 | 10.6 | 10.6 | 11.48 | 10.48 | 53,316 |
| May 20, 2025 | 11.88 | 11.64 | 11.64 | 12.08 | 11.4 | 58,860 |
| May 19, 2025 | 11.53 | 12.05 | 12.05 | 12.4 | 11.53 | 61,605 |
| May 16, 2025 | 11.36 | 11.7 | 11.7 | 11.99 | 11.23 | 19,541 |
| May 15, 2025 | 11.6 | 11.67 | 11.67 | 11.8 | 11.02 | 27,780 |
| May 14, 2025 | 12.3 | 11.5 | 11.5 | 12.4 | 11.2 | 52,867 |
| May 13, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.42 | 35,900 |
| May 12, 2025 | 13 | 12.36 | 12.36 | 13.2 | 11.9 | 32,155 |
| May 09, 2025 | 14.04 | 13 | 13 | 14.2 | 12.99 | 32,527 |
| May 08, 2025 | 13.8 | 14.6 | 14.6 | 14.68 | 13.41 | 41,130 |
| May 07, 2025 | 14.4 | 14 | 14 | 14.7 | 13.6 | 26,489 |
| May 06, 2025 | 15.16 | 14.68 | 14.68 | 15.79 | 14.5 | 13,330 |
| May 05, 2025 | 17.2 | 15.8 | 15.8 | 17.3 | 15.2 | 26,506 |
| May 02, 2025 | 17.32 | 17.03 | 17.03 | 18.38 | 17.03 | 15,922 |
| May 01, 2025 | 17.4 | 17.84 | 17.84 | 18.15 | 17.3 | 20,396 |
| April 30, 2025 | 18.39 | 17.8 | 17.8 | 18.8 | 17.49 | 15,262 |
| April 29, 2025 | 19.11 | 18.96 | 18.96 | 19.79 | 18.2 | 20,125 |
| April 28, 2025 | 16.4 | 18.5 | 18.5 | 19 | 16.4 | 31,165 |
| April 25, 2025 | 19.4 | 17.8 | 17.8 | 19.66 | 16.61 | 94,980 |
| April 24, 2025 | 17.6 | 22.2 | 22.2 | 28.4 | 17.6 | 3.59M |
| April 23, 2025 | 16.3 | 15.99 | 15.99 | 17.21 | 15.26 | 47,137 |
| April 22, 2025 | 12.72 | 15.16 | 15.16 | 15.6 | 12.72 | 42,345 |
| April 21, 2025 | 12.4 | 12.77 | 12.77 | 12.93 | 12.17 | 9,417 |
| April 17, 2025 | 12 | 12.34 | 12.34 | 12.49 | 11.2 | 7,926 |
| April 16, 2025 | 11.67 | 11.94 | 11.94 | 11.94 | 10.68 | 11,971 |
| April 15, 2025 | 13.32 | 11.7 | 11.7 | 13.46 | 10.9 | 42,565 |
| April 14, 2025 | 13.94 | 13.42 | 13.42 | 13.94 | 12.79 | 14,261 |
| April 11, 2025 | 15.2 | 14 | 14 | 15.29 | 13.8 | 15,732 |
| April 10, 2025 | 16.2 | 15.4 | 15.4 | 16.4 | 15 | 24,770 |
| April 09, 2025 | 14.4 | 16.72 | 16.72 | 16.8 | 13.51 | 25,817 |
| April 08, 2025 | 14.4 | 14.1 | 14.1 | 15.76 | 13.8 | 16,093 |
| April 07, 2025 | 13.4 | 14.2 | 14.2 | 14.4 | 13.4 | 13,120 |
| April 04, 2025 | 13.6 | 14.3 | 14.3 | 17.8 | 13.6 | 102,755 |
| April 03, 2025 | 14.14 | 13.98 | 13.98 | 14.4 | 13.4 | 9,945 |
| April 02, 2025 | 13.68 | 14.58 | 14.58 | 14.9 | 13.6 | 10,196 |