10.11
+0.27(+2.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 9.99 | 10.11 | 10.11 | 10.31 | 9.66 | 2.08M |
| May 30, 2025 | 9.66 | 9.84 | 9.84 | 10.3 | 9.37 | 2.48M |
| May 29, 2025 | 9.34 | 9.81 | 9.81 | 9.89 | 9.12 | 1.37M |
| May 28, 2025 | 9.42 | 9.23 | 9.23 | 9.64 | 9.07 | 1.31M |
| May 27, 2025 | 9.64 | 9.16 | 9.16 | 9.7 | 8.94 | 2.46M |
| May 23, 2025 | 9.31 | 9.49 | 9.49 | 9.64 | 9.24 | 1.04M |
| May 22, 2025 | 9.58 | 9.65 | 9.65 | 10.26 | 9.49 | 2.57M |
| May 21, 2025 | 8.9 | 9.61 | 9.61 | 9.75 | 8.8 | 3.69M |
| May 20, 2025 | 7.65 | 9.03 | 9.03 | 9.36 | 7.51 | 7.32M |
| May 19, 2025 | 7.65 | 7.7 | 7.7 | 7.9 | 7.51 | 864,041 |
| May 16, 2025 | 7.79 | 7.78 | 7.78 | 7.87 | 7.46 | 1.05M |
| May 15, 2025 | 8.19 | 7.64 | 7.64 | 8.19 | 7.37 | 1.63M |
| May 14, 2025 | 7.88 | 8.2 | 8.2 | 8.33 | 7.76 | 2.53M |
| May 13, 2025 | 8.11 | 7.8 | 7.8 | 8.16 | 7.63 | 1.63M |
| May 12, 2025 | 8.12 | 8.11 | 8.11 | 8.45 | 7.99 | 1.33M |
| May 09, 2025 | 7.79 | 7.7 | 7.7 | 7.98 | 7.67 | 1.27M |
| May 08, 2025 | 7.55 | 7.79 | 7.79 | 8.07 | 7.4 | 1.04M |
| May 07, 2025 | 8.18 | 7.67 | 7.67 | 8.18 | 7.51 | 1.3M |
| May 06, 2025 | 8.4 | 7.75 | 7.75 | 8.59 | 7.69 | 2.73M |
| May 05, 2025 | 8.63 | 8.61 | 8.61 | 8.8 | 8.22 | 1.42M |
| May 02, 2025 | 8.3 | 8.73 | 8.74 | 8.92 | 8.3 | 2.51M |
| May 01, 2025 | 8 | 8.13 | 8.13 | 8.45 | 7.78 | 1.73M |
| April 30, 2025 | 7.56 | 8.02 | 8.02 | 8.08 | 7.45 | 2.01M |
| April 29, 2025 | 7.37 | 7.55 | 7.55 | 7.72 | 7.34 | 1.51M |
| April 28, 2025 | 6.96 | 7.4 | 7.4 | 7.45 | 6.92 | 1.62M |
| April 25, 2025 | 6.78 | 6.94 | 6.94 | 7.06 | 6.7 | 906,100 |
| April 24, 2025 | 6.61 | 6.9 | 6.9 | 6.97 | 6.55 | 892,800 |
| April 23, 2025 | 6.91 | 6.62 | 6.62 | 7.09 | 6.6 | 985,500 |
| April 22, 2025 | 6.45 | 6.55 | 6.55 | 6.66 | 6.27 | 1.13M |
| April 21, 2025 | 5.91 | 6.27 | 6.27 | 6.54 | 5.81 | 1.61M |
| April 17, 2025 | 5.85 | 6.06 | 6.06 | 6.11 | 5.76 | 1.02M |
| April 16, 2025 | 6.01 | 5.89 | 5.89 | 6.07 | 5.68 | 1.35M |
| April 15, 2025 | 5.88 | 6.05 | 6.05 | 6.13 | 5.79 | 1.12M |
| April 14, 2025 | 5.85 | 5.92 | 5.92 | 6 | 5.55 | 1.61M |
| April 11, 2025 | 4.98 | 5.53 | 5.53 | 5.54 | 4.9 | 1.82M |
| April 10, 2025 | 5.21 | 5 | 5 | 5.32 | 4.72 | 2.2M |
| April 09, 2025 | 4.71 | 5.54 | 5.54 | 5.83 | 4.16 | 4.29M |
| April 08, 2025 | 5.8 | 4.83 | 4.83 | 5.86 | 4.75 | 2.36M |
| April 07, 2025 | 5.38 | 5.49 | 5.49 | 5.83 | 5.2 | 3.04M |
| April 04, 2025 | 6.58 | 5.77 | 5.77 | 6.8 | 5.55 | 3.5M |
| April 03, 2025 | 6.79 | 6.86 | 6.86 | 6.94 | 6.61 | 1.77M |
| April 02, 2025 | 6.7 | 7.19 | 7.19 | 7.3 | 6.62 | 2.02M |
| April 01, 2025 | 7.12 | 6.8 | 6.8 | 7.24 | 6.7 | 2.08M |
| March 31, 2025 | 7.77 | 7.27 | 7.27 | 7.84 | 7.16 | 2.55M |
| March 28, 2025 | 8.94 | 8.08 | 8.08 | 8.94 | 7.9 | 1.92M |
| March 27, 2025 | 8.05 | 8.96 | 8.96 | 9.32 | 7.97 | 3.86M |
| March 26, 2025 | 7.85 | 8.02 | 8.02 | 8.35 | 7.66 | 1.57M |
| March 25, 2025 | 9.14 | 8.01 | 8.01 | 9.21 | 7.87 | 2.29M |
| March 24, 2025 | 8.52 | 9.15 | 9.15 | 9.17 | 8.33 | 1.37M |
| March 21, 2025 | 8.59 | 8.52 | 8.52 | 8.82 | 8.46 | 9.17M |
| March 20, 2025 | 8.64 | 8.73 | 8.73 | 9 | 8.51 | 1.37M |
| March 19, 2025 | 8.45 | 8.79 | 8.79 | 9 | 8.33 | 1.38M |
| March 18, 2025 | 8.51 | 8.55 | 8.55 | 8.66 | 8.22 | 1.69M |
| March 17, 2025 | 8.46 | 8.7 | 8.7 | 8.82 | 8.37 | 1.34M |
| March 14, 2025 | 8.02 | 8.47 | 8.47 | 8.56 | 8 | 959,586 |
| March 13, 2025 | 8.66 | 8.18 | 8.18 | 8.74 | 8.02 | 1.37M |
| March 12, 2025 | 7.79 | 8.35 | 8.35 | 8.69 | 7.61 | 2.47M |
| March 11, 2025 | 7.33 | 7.54 | 7.54 | 7.58 | 6.88 | 1.64M |
| March 10, 2025 | 7.65 | 7.15 | 7.15 | 7.77 | 7.14 | 1.67M |
| March 07, 2025 | 8.31 | 7.85 | 7.85 | 8.32 | 7.84 | 1.47M |