12.09
+0.05(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2025 | 11.51 | 12.04 | 12.04 | 12.19 | 11.43 | 1.33M |
| June 11, 2025 | 11.98 | 11.62 | 11.62 | 11.99 | 11.3 | 1.62M |
| June 10, 2025 | 11.95 | 11.89 | 11.89 | 12.21 | 11.58 | 2.71M |
| June 09, 2025 | 11.29 | 11.75 | 11.75 | 11.78 | 11.1 | 1.62M |
| June 06, 2025 | 11.25 | 11.11 | 11.11 | 11.27 | 10.92 | 1.14M |
| June 05, 2025 | 10.6 | 11.07 | 11.07 | 11.75 | 10.46 | 2M |
| June 04, 2025 | 10.7 | 10.74 | 10.74 | 10.95 | 10.7 | 735,466 |
| June 03, 2025 | 10.7 | 10.8 | 10.8 | 10.96 | 10.51 | 1.36M |
| June 02, 2025 | 10.51 | 10.76 | 10.76 | 10.96 | 10.26 | 1.49M |
| May 30, 2025 | 10.64 | 10.61 | 10.61 | 10.81 | 10.44 | 1.25M |
| May 29, 2025 | 10.89 | 10.72 | 10.72 | 10.91 | 10.35 | 1.59M |
| May 28, 2025 | 10.98 | 10.82 | 10.82 | 11.15 | 10.66 | 1.02M |
| May 27, 2025 | 10.96 | 11.11 | 11.11 | 11.42 | 10.96 | 1.97M |
| May 23, 2025 | 12.58 | 10.84 | 10.84 | 12.67 | 10.63 | 4.31M |
| May 22, 2025 | 12.26 | 12.81 | 12.81 | 13.16 | 12.17 | 4.41M |
| May 21, 2025 | 12.22 | 12.12 | 12.12 | 12.39 | 12 | 1.03M |
| May 20, 2025 | 12.24 | 12.28 | 12.28 | 12.42 | 12.12 | 942,600 |
| May 19, 2025 | 12.36 | 12.26 | 12.26 | 12.45 | 12.18 | 1.11M |
| May 16, 2025 | 12.35 | 12.56 | 12.56 | 12.78 | 12.15 | 1.48M |
| May 15, 2025 | 12.03 | 12.2 | 12.2 | 12.5 | 11.96 | 1.14M |
| May 14, 2025 | 11.83 | 12.19 | 12.19 | 12.22 | 11.4 | 2.04M |
| May 13, 2025 | 12.24 | 11.86 | 11.86 | 12.4 | 11.63 | 3.49M |
| May 12, 2025 | 11.6 | 12.36 | 12.36 | 12.9 | 11.41 | 6.93M |
| May 09, 2025 | 9.52 | 11 | 11 | 11.34 | 9.38 | 12.48M |
| May 08, 2025 | 7.6 | 7.57 | 7.58 | 7.69 | 7.45 | 1.33M |
| May 07, 2025 | 7.64 | 7.53 | 7.53 | 7.73 | 7.5 | 852,400 |
| May 06, 2025 | 7.37 | 7.52 | 7.52 | 7.63 | 7.37 | 844,032 |
| May 05, 2025 | 7.78 | 7.5 | 7.5 | 7.83 | 7.48 | 875,100 |
| May 02, 2025 | 7.67 | 7.8 | 7.8 | 7.93 | 7.64 | 789,106 |
| May 01, 2025 | 7.58 | 7.57 | 7.57 | 7.65 | 7.42 | 944,100 |
| April 30, 2025 | 7.61 | 7.57 | 7.57 | 7.7 | 7.34 | 1.01M |
| April 29, 2025 | 7.68 | 7.77 | 7.78 | 7.8 | 7.64 | 928,234 |
| April 28, 2025 | 7.61 | 7.72 | 7.72 | 7.89 | 7.6 | 943,623 |
| April 25, 2025 | 7.39 | 7.62 | 7.62 | 7.66 | 7.3 | 861,191 |
| April 24, 2025 | 6.95 | 7.41 | 7.41 | 7.47 | 6.95 | 1.1M |
| April 23, 2025 | 7.07 | 6.97 | 6.97 | 7.34 | 6.83 | 2.1M |
| April 22, 2025 | 6.81 | 6.86 | 6.86 | 7 | 6.73 | 1.42M |
| April 21, 2025 | 6.84 | 6.79 | 6.79 | 6.87 | 6.52 | 2.07M |
| April 17, 2025 | 6.9 | 6.97 | 6.97 | 7.16 | 6.87 | 982,489 |
| April 16, 2025 | 7.12 | 6.9 | 6.9 | 7.23 | 6.85 | 1.2M |
| April 15, 2025 | 7.11 | 7.12 | 7.13 | 7.32 | 7.09 | 1.05M |
| April 14, 2025 | 7.27 | 7.11 | 7.11 | 7.41 | 7.06 | 1.12M |
| April 11, 2025 | 7.03 | 7.08 | 7.08 | 7.27 | 6.87 | 1.04M |
| April 10, 2025 | 7.45 | 7.11 | 7.11 | 7.5 | 7.04 | 1.34M |
| April 09, 2025 | 6.44 | 7.66 | 7.66 | 7.83 | 6.44 | 3.79M |
| April 08, 2025 | 7.34 | 6.62 | 6.62 | 7.44 | 6.48 | 1.95M |
| April 07, 2025 | 6.96 | 7.09 | 7.09 | 7.92 | 6.71 | 2.28M |
| April 04, 2025 | 8 | 7.44 | 7.44 | 8.05 | 7.14 | 2.58M |
| April 03, 2025 | 8.26 | 8.27 | 8.27 | 8.5 | 8.13 | 1.56M |
| April 02, 2025 | 8.25 | 8.59 | 8.59 | 8.6 | 8.25 | 1.65M |
| April 01, 2025 | 8.62 | 8.42 | 8.42 | 8.73 | 8.22 | 2.3M |
| March 31, 2025 | 8.45 | 8.62 | 8.62 | 8.76 | 8.39 | 1.34M |
| March 28, 2025 | 8.84 | 8.61 | 8.61 | 8.9 | 8.4 | 1.48M |
| March 27, 2025 | 8.65 | 8.71 | 8.71 | 8.96 | 8.55 | 1.48M |
| March 26, 2025 | 8.74 | 8.7 | 8.7 | 8.97 | 8.51 | 1.78M |
| March 25, 2025 | 8.22 | 8.62 | 8.62 | 8.7 | 8.19 | 2.22M |
| March 24, 2025 | 7.48 | 8.22 | 8.22 | 8.36 | 7.45 | 3.25M |
| March 21, 2025 | 7.6 | 7.42 | 7.42 | 7.65 | 7.15 | 2.23M |
| March 20, 2025 | 7.7 | 7.72 | 7.72 | 8.27 | 7.68 | 2.63M |
| March 19, 2025 | 7.05 | 7.7 | 7.7 | 7.74 | 6.91 | 4.76M |