11.66
-0.37(-3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 12.11 | 11.66 | 11.66 | 12.31 | 11.42 | 4.58M |
| May 08, 2025 | 11.86 | 12.03 | 12.03 | 12.29 | 11.58 | 8.09M |
| May 07, 2025 | 11.09 | 11.55 | 11.55 | 11.75 | 10.72 | 6.34M |
| May 06, 2025 | 9.59 | 11.16 | 11.16 | 11.4 | 9.49 | 4.19M |
| May 05, 2025 | 9.35 | 9.03 | 9.03 | 9.39 | 8.72 | 1.89M |
| May 02, 2025 | 9.75 | 9.38 | 9.38 | 9.82 | 9.25 | 1.55M |
| May 01, 2025 | 9.25 | 9.65 | 9.65 | 9.78 | 9.05 | 1.72M |
| April 30, 2025 | 8.99 | 9.19 | 9.19 | 9.26 | 8.99 | 1.17M |
| April 29, 2025 | 9.06 | 9.12 | 9.12 | 9.19 | 8.94 | 664,851 |
| April 28, 2025 | 9.15 | 9.06 | 9.06 | 9.22 | 8.78 | 867,900 |
| April 25, 2025 | 9.02 | 9.1 | 9.1 | 9.2 | 8.94 | 1.44M |
| April 24, 2025 | 8.52 | 9.15 | 9.15 | 9.15 | 8.47 | 1.01M |
| April 23, 2025 | 8.68 | 8.45 | 8.45 | 8.76 | 8.36 | 1.21M |
| April 22, 2025 | 8.14 | 8.5 | 8.5 | 8.57 | 8.04 | 1.92M |
| April 21, 2025 | 7.61 | 8.14 | 8.14 | 8.17 | 7.57 | 1.14M |
| April 17, 2025 | 7.47 | 7.67 | 7.67 | 7.84 | 7.39 | 2.02M |
| April 16, 2025 | 7.33 | 7.52 | 7.52 | 7.54 | 7.08 | 1.14M |
| April 15, 2025 | 7.11 | 7.4 | 7.4 | 7.45 | 7.05 | 1.61M |
| April 14, 2025 | 7.02 | 7.13 | 7.13 | 7.15 | 6.84 | 1.12M |
| April 11, 2025 | 6.88 | 6.91 | 6.9 | 6.97 | 6.76 | 727,508 |
| April 10, 2025 | 6.93 | 6.84 | 6.84 | 7.07 | 6.7 | 1.15M |
| April 09, 2025 | 6.59 | 7 | 7 | 7.18 | 6.32 | 2.14M |
| April 08, 2025 | 7.51 | 6.79 | 6.79 | 7.71 | 6.69 | 4.17M |
| April 07, 2025 | 5.6 | 6.07 | 6.07 | 6.29 | 5.6 | 1.57M |
| April 04, 2025 | 5.9 | 5.86 | 5.86 | 6.03 | 5.73 | 1.16M |
| April 03, 2025 | 5.99 | 6.1 | 6.1 | 6.21 | 5.97 | 977,406 |
| April 02, 2025 | 6.02 | 6.3 | 6.3 | 6.35 | 5.88 | 1.18M |
| April 01, 2025 | 6.08 | 6.07 | 6.07 | 6.18 | 5.94 | 1.22M |
| March 31, 2025 | 6.59 | 6.16 | 6.16 | 6.64 | 6.09 | 2.35M |
| March 28, 2025 | 6.62 | 6.74 | 6.74 | 6.77 | 6.31 | 2.2M |
| March 27, 2025 | 7.11 | 6.71 | 6.71 | 7.11 | 6.64 | 2.99M |
| March 26, 2025 | 7.46 | 7.16 | 7.16 | 7.6 | 7.02 | 3.01M |
| March 25, 2025 | 8.69 | 7.34 | 7.34 | 9.25 | 6.92 | 18.78M |
| March 24, 2025 | 11.09 | 10.77 | 10.77 | 11.16 | 10.66 | 1.23M |
| March 21, 2025 | 10.69 | 10.91 | 10.91 | 11.17 | 10.68 | 1.06M |
| March 20, 2025 | 10.78 | 10.86 | 10.86 | 11.32 | 10.53 | 875,570 |
| March 19, 2025 | 10.4 | 10.97 | 10.97 | 11 | 10.37 | 798,965 |
| March 18, 2025 | 10.47 | 10.43 | 10.43 | 10.78 | 10.21 | 826,732 |
| March 17, 2025 | 10.46 | 10.47 | 10.47 | 10.6 | 10.33 | 537,303 |
| March 14, 2025 | 10.47 | 10.47 | 10.47 | 10.64 | 10.3 | 404,279 |
| March 13, 2025 | 10.89 | 10.38 | 10.38 | 10.91 | 9.99 | 662,100 |
| March 12, 2025 | 10.66 | 10.97 | 10.97 | 11 | 10.41 | 710,284 |
| March 11, 2025 | 10.61 | 10.59 | 10.59 | 10.87 | 10.2 | 944,537 |
| March 10, 2025 | 10.59 | 10.73 | 10.73 | 10.87 | 10.14 | 938,006 |
| March 07, 2025 | 9.95 | 10.71 | 10.71 | 10.85 | 9.81 | 1.57M |
| March 06, 2025 | 9.98 | 9.49 | 9.49 | 10.02 | 9.46 | 578,300 |
| March 05, 2025 | 9.74 | 10.11 | 10.11 | 10.17 | 9.74 | 502,864 |
| March 04, 2025 | 9.42 | 9.85 | 9.85 | 9.94 | 9.25 | 640,100 |
| March 03, 2025 | 10.42 | 9.59 | 9.59 | 10.5 | 9.58 | 682,694 |
| February 28, 2025 | 10.24 | 10.36 | 10.36 | 10.51 | 10.1 | 1.59M |
| February 27, 2025 | 10.5 | 10.25 | 10.25 | 10.73 | 10.23 | 612,116 |
| February 26, 2025 | 10.33 | 10.54 | 10.54 | 10.89 | 10.33 | 601,318 |
| February 25, 2025 | 10.1 | 10.29 | 10.29 | 10.33 | 9.83 | 663,013 |
| February 24, 2025 | 10.15 | 10.1 | 10.1 | 10.31 | 9.76 | 747,000 |
| February 21, 2025 | 10.87 | 10.13 | 10.13 | 11 | 10.12 | 862,747 |
| February 20, 2025 | 11.18 | 10.82 | 10.82 | 11.18 | 10.63 | 797,450 |
| February 19, 2025 | 10.63 | 11.18 | 11.18 | 11.28 | 10.51 | 1.41M |
| February 18, 2025 | 10.61 | 10.63 | 10.63 | 10.72 | 10.41 | 612,400 |
| February 14, 2025 | 10.5 | 10.48 | 10.48 | 10.68 | 10.34 | 430,478 |
| February 13, 2025 | 10.14 | 10.44 | 10.44 | 10.53 | 10.01 | 518,400 |