10.01
-0.25(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 9.6 | 10.26 | 10.26 | 10.39 | 9.56 | 919,000 |
| June 30, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.47 | 637,300 |
| June 27, 2025 | 9.3 | 9.64 | 9.64 | 9.68 | 9.2 | 1.09M |
| June 26, 2025 | 9.91 | 9.28 | 9.28 | 9.94 | 9.25 | 691,586 |
| June 25, 2025 | 10.25 | 9.93 | 9.93 | 10.25 | 9.9 | 366,800 |
| June 24, 2025 | 9.98 | 10.22 | 10.22 | 10.34 | 9.75 | 721,105 |
| June 23, 2025 | 9.73 | 9.82 | 9.82 | 9.85 | 9.54 | 712,600 |
| June 20, 2025 | 9.84 | 9.77 | 9.77 | 9.91 | 9.61 | 1.27M |
| June 18, 2025 | 9.83 | 9.74 | 9.74 | 9.97 | 9.67 | 885,329 |
| June 17, 2025 | 9.94 | 9.84 | 9.84 | 10.3 | 9.65 | 841,826 |
| June 16, 2025 | 9.58 | 10.04 | 10.04 | 10.04 | 9.49 | 685,000 |
| June 13, 2025 | 9.91 | 9.56 | 9.56 | 10.14 | 9.56 | 482,400 |
| June 12, 2025 | 10.13 | 10.04 | 10.04 | 10.21 | 9.92 | 878,140 |
| June 11, 2025 | 10.2 | 10.11 | 10.11 | 10.4 | 9.97 | 774,700 |
| June 10, 2025 | 9.98 | 10.13 | 10.13 | 10.4 | 9.9 | 609,531 |
| June 09, 2025 | 9.87 | 9.91 | 9.91 | 10.22 | 9.76 | 841,371 |
| June 06, 2025 | 10.01 | 9.79 | 9.79 | 10.3 | 9.77 | 661,616 |
| June 05, 2025 | 10.36 | 9.98 | 9.98 | 10.44 | 9.84 | 540,602 |
| June 04, 2025 | 10.61 | 10.4 | 10.4 | 10.72 | 10.39 | 276,000 |
| June 03, 2025 | 10.47 | 10.61 | 10.61 | 10.75 | 10.27 | 593,800 |
| June 02, 2025 | 10.46 | 10.45 | 10.45 | 10.53 | 10.2 | 765,600 |
| May 30, 2025 | 10.45 | 10.53 | 10.53 | 10.66 | 10.36 | 830,947 |
| May 29, 2025 | 10.57 | 10.46 | 10.46 | 10.78 | 10.35 | 798,503 |
| May 28, 2025 | 11.1 | 10.55 | 10.55 | 11.15 | 10.45 | 556,157 |
| May 27, 2025 | 11.07 | 11.26 | 11.11 | 11.52 | 11.02 | 872,100 |
| May 23, 2025 | 10.4 | 10.72 | 10.72 | 10.77 | 10.33 | 796,519 |
| May 22, 2025 | 12.35 | 10.51 | 10.51 | 12.35 | 10.27 | 1.41M |
| May 21, 2025 | 12.09 | 12.36 | 12.36 | 12.49 | 12 | 606,434 |
| May 20, 2025 | 11.71 | 12.29 | 12.29 | 12.56 | 11.65 | 1.04M |
| May 19, 2025 | 11.83 | 11.62 | 11.62 | 11.96 | 11.58 | 296,300 |
| May 16, 2025 | 11.66 | 12.02 | 12.02 | 12.19 | 11.63 | 531,268 |
| May 15, 2025 | 11.5 | 11.66 | 11.66 | 11.77 | 11.34 | 524,100 |
| May 14, 2025 | 12.53 | 11.59 | 11.59 | 12.53 | 11.54 | 477,700 |
| May 13, 2025 | 12.35 | 12.5 | 12.5 | 12.71 | 12.09 | 532,003 |
| May 12, 2025 | 12.46 | 12.41 | 12.41 | 12.65 | 11.97 | 930,400 |
| May 09, 2025 | 13.3 | 11.97 | 11.97 | 13.38 | 11.69 | 975,119 |
| May 08, 2025 | 12.48 | 13.3 | 13.3 | 13.45 | 12.48 | 691,200 |
| May 07, 2025 | 12.29 | 12.47 | 12.47 | 12.52 | 12.08 | 368,207 |
| May 06, 2025 | 12.38 | 12.21 | 12.21 | 12.51 | 12.09 | 336,400 |
| May 05, 2025 | 12.6 | 12.46 | 12.46 | 12.66 | 12.44 | 260,100 |
| May 02, 2025 | 12.5 | 12.73 | 12.73 | 12.76 | 12.28 | 261,870 |
| May 01, 2025 | 12.18 | 12.28 | 12.28 | 12.45 | 11.91 | 314,100 |
| April 30, 2025 | 12.45 | 12.19 | 12.19 | 12.53 | 11.95 | 370,700 |
| April 29, 2025 | 12.33 | 12.56 | 12.56 | 12.56 | 12.07 | 348,721 |
| April 28, 2025 | 11.99 | 12.32 | 12.32 | 12.38 | 11.84 | 397,045 |
| April 25, 2025 | 11.76 | 11.88 | 11.88 | 11.89 | 11.54 | 254,700 |
| April 24, 2025 | 11.35 | 11.75 | 11.75 | 11.85 | 11.25 | 448,400 |
| April 23, 2025 | 11.53 | 11.24 | 11.24 | 11.78 | 11.22 | 391,500 |
| April 22, 2025 | 11.1 | 11.22 | 11.22 | 11.29 | 10.95 | 407,546 |
| April 21, 2025 | 11.2 | 10.91 | 10.91 | 11.23 | 10.83 | 406,351 |
| April 17, 2025 | 11.26 | 11.34 | 11.34 | 11.39 | 11.02 | 444,431 |
| April 16, 2025 | 11.8 | 11.34 | 11.34 | 11.94 | 11.23 | 426,448 |
| April 15, 2025 | 11.83 | 11.91 | 11.91 | 12.08 | 11.65 | 513,100 |
| April 14, 2025 | 12.58 | 11.9 | 11.9 | 12.58 | 11.73 | 831,200 |
| April 11, 2025 | 12.03 | 12.3 | 12.3 | 12.33 | 11.58 | 559,900 |
| April 10, 2025 | 12.26 | 12.01 | 12.01 | 12.28 | 11.78 | 439,174 |
| April 09, 2025 | 11.34 | 12.65 | 12.65 | 12.66 | 11.34 | 665,252 |
| April 08, 2025 | 12.31 | 11.5 | 11.5 | 12.31 | 11.19 | 1.11M |
| April 07, 2025 | 11.34 | 12.09 | 12.09 | 12.63 | 11.34 | 931,033 |
| April 04, 2025 | 11.98 | 12 | 12 | 12.24 | 11.33 | 1.41M |