11.62
+0.03(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 11.63 | 11.62 | 11.62 | 11.73 | 11.34 | 1.08M |
| July 02, 2025 | 11.76 | 11.59 | 11.59 | 11.86 | 11.45 | 1.99M |
| July 01, 2025 | 12.23 | 11.79 | 11.79 | 12.27 | 11.72 | 2.93M |
| June 30, 2025 | 12.64 | 12.32 | 12.32 | 12.65 | 12.15 | 3.02M |
| June 27, 2025 | 12.86 | 12.5 | 12.5 | 12.98 | 12.14 | 9.9M |
| June 26, 2025 | 15.05 | 14.96 | 14.96 | 15.13 | 14.57 | 1.33M |
| June 25, 2025 | 15.56 | 14.97 | 14.97 | 15.65 | 14.96 | 1.43M |
| June 24, 2025 | 16.89 | 15.72 | 15.72 | 16.89 | 15.66 | 2.53M |
| June 23, 2025 | 16.74 | 16.56 | 16.56 | 17.43 | 15.75 | 7.09M |
| June 20, 2025 | 13.87 | 13.61 | 13.61 | 13.89 | 13.37 | 1.68M |
| June 18, 2025 | 13.98 | 13.58 | 13.58 | 14.11 | 13.41 | 1.31M |
| June 17, 2025 | 14.25 | 13.94 | 13.94 | 14.47 | 13.88 | 1.13M |
| June 16, 2025 | 14.76 | 14.34 | 14.34 | 14.77 | 14.18 | 927,122 |
| June 13, 2025 | 14.62 | 14.56 | 14.56 | 14.99 | 14.54 | 1.18M |
| June 12, 2025 | 14.45 | 14.86 | 14.86 | 14.91 | 13.83 | 1.27M |
| June 11, 2025 | 14.97 | 14.59 | 14.59 | 15.38 | 14.57 | 1.95M |
| June 10, 2025 | 14.4 | 14.89 | 14.89 | 15.32 | 14.4 | 3.27M |
| June 09, 2025 | 13.98 | 14.35 | 14.35 | 14.46 | 13.83 | 1.79M |
| June 06, 2025 | 13.39 | 13.98 | 13.98 | 13.99 | 13.25 | 2.54M |
| June 05, 2025 | 12.39 | 13.18 | 13.18 | 13.35 | 12.2 | 2.54M |
| June 04, 2025 | 12.58 | 12.38 | 12.38 | 12.74 | 12.34 | 934,911 |
| June 03, 2025 | 12.73 | 12.61 | 12.61 | 12.9 | 12.46 | 797,923 |
| June 02, 2025 | 12.27 | 12.7 | 12.7 | 12.79 | 12.12 | 1.29M |
| May 30, 2025 | 12.21 | 12.14 | 12.14 | 12.22 | 11.88 | 1.21M |
| May 29, 2025 | 12.53 | 12.22 | 12.22 | 12.53 | 11.96 | 1.11M |
| May 28, 2025 | 12.52 | 12.43 | 12.43 | 12.58 | 12.34 | 728,745 |
| May 27, 2025 | 12.59 | 12.53 | 12.53 | 12.99 | 12.35 | 1.6M |
| May 23, 2025 | 12.18 | 12.36 | 12.36 | 12.47 | 12.13 | 519,892 |
| May 22, 2025 | 12.4 | 12.26 | 12.26 | 12.49 | 12.13 | 876,736 |
| May 21, 2025 | 12.81 | 12.29 | 12.29 | 12.92 | 12.22 | 1.47M |
| May 20, 2025 | 12.87 | 12.82 | 12.82 | 12.99 | 12.51 | 1.12M |
| May 19, 2025 | 12.25 | 12.75 | 12.75 | 12.87 | 12.18 | 1.5M |
| May 16, 2025 | 11.65 | 12.28 | 12.28 | 12.33 | 11.65 | 1.42M |
| May 15, 2025 | 11.66 | 11.69 | 11.69 | 11.88 | 11.39 | 890,415 |
| May 14, 2025 | 11.68 | 11.62 | 11.62 | 11.86 | 11.52 | 888,900 |
| May 13, 2025 | 11.82 | 11.63 | 11.63 | 11.88 | 11.54 | 1.07M |
| May 12, 2025 | 11.69 | 11.86 | 11.86 | 11.9 | 11.21 | 1.92M |
| 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 |