9.49
-0.03(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 9.53 | 9.52 | 9.52 | 9.58 | 9.5 | 48,984 |
| May 20, 2025 | 9.53 | 9.61 | 9.61 | 9.62 | 9.53 | 17,800 |
| May 19, 2025 | 9.44 | 9.53 | 9.53 | 9.55 | 9.43 | 13,800 |
| May 16, 2025 | 9.27 | 9.48 | 9.48 | 9.49 | 9.27 | 15,300 |
| May 15, 2025 | 9.16 | 9.21 | 9.21 | 9.3 | 9.16 | 38,200 |
| May 14, 2025 | 9.32 | 9.22 | 9.22 | 9.32 | 9.18 | 22,002 |
| May 13, 2025 | 9.55 | 9.37 | 9.37 | 9.55 | 9.37 | 45,626 |
| May 12, 2025 | 9.46 | 9.52 | 9.52 | 9.62 | 9.45 | 37,700 |
| May 09, 2025 | 9.59 | 9.47 | 9.47 | 9.59 | 9.46 | 14,800 |
| May 08, 2025 | 9.58 | 9.6 | 9.63 | 9.65 | 9.55 | 6,782 |
| May 07, 2025 | 9.62 | 9.63 | 9.63 | 9.68 | 9.62 | 28,500 |
| May 06, 2025 | 9.75 | 9.62 | 9.62 | 9.75 | 9.6 | 25,000 |
| May 05, 2025 | 9.84 | 9.82 | 9.82 | 9.85 | 9.77 | 11,232 |
| May 02, 2025 | 9.85 | 9.85 | 9.85 | 9.91 | 9.84 | 8,100 |
| May 01, 2025 | 9.8 | 9.8 | 9.8 | 9.84 | 9.62 | 29,112 |
| April 30, 2025 | 9.73 | 9.8 | 9.8 | 9.89 | 9.71 | 15,700 |
| April 29, 2025 | 9.53 | 9.73 | 9.73 | 9.73 | 9.53 | 26,903 |
| April 28, 2025 | 9.56 | 9.59 | 9.59 | 9.61 | 9.53 | 6,834 |
| April 25, 2025 | 9.61 | 9.53 | 9.53 | 9.72 | 9.49 | 10,010 |
| April 24, 2025 | 9.55 | 9.6 | 9.6 | 9.61 | 9.51 | 12,200 |
| April 23, 2025 | 9.44 | 9.49 | 9.49 | 9.71 | 9.44 | 27,332 |
| April 22, 2025 | 9.2 | 9.34 | 9.34 | 9.38 | 9.2 | 18,337 |
| April 21, 2025 | 9.37 | 9.14 | 9.14 | 9.52 | 9.14 | 23,303 |
| April 17, 2025 | 9.39 | 9.4 | 9.4 | 9.46 | 9.39 | 15,744 |
| April 16, 2025 | 9.36 | 9.41 | 9.41 | 9.49 | 9.36 | 17,845 |
| April 15, 2025 | 9.49 | 9.44 | 9.44 | 9.59 | 9.42 | 28,752 |
| April 14, 2025 | 9.46 | 9.49 | 9.49 | 9.56 | 9.4 | 30,234 |
| April 11, 2025 | 9.25 | 9.39 | 9.39 | 9.46 | 9.17 | 12,500 |
| April 10, 2025 | 9.48 | 9.24 | 9.24 | 9.93 | 9.07 | 14,900 |
| April 09, 2025 | 9.29 | 9.98 | 9.98 | 9.98 | 9.23 | 65,153 |
| April 08, 2025 | 9.38 | 9.28 | 9.28 | 9.49 | 9.2 | 14,186 |
| April 07, 2025 | 9.34 | 9.26 | 9.26 | 9.34 | 9.07 | 23,813 |
| April 04, 2025 | 9.86 | 9.56 | 9.56 | 9.86 | 9.55 | 25,740 |
| April 03, 2025 | 9.86 | 9.93 | 9.93 | 10.03 | 9.86 | 11,500 |
| April 02, 2025 | 9.93 | 9.99 | 9.99 | 10.01 | 9.93 | 8,311 |
| April 01, 2025 | 10.08 | 9.94 | 9.94 | 10.08 | 9.94 | 18,646 |
| March 31, 2025 | 9.93 | 10.08 | 10.08 | 10.08 | 9.93 | 24,472 |
| March 28, 2025 | 9.97 | 9.98 | 9.98 | 10.01 | 9.95 | 10,100 |
| March 27, 2025 | 9.97 | 9.99 | 9.99 | 10.02 | 9.97 | 5,300 |
| March 26, 2025 | 9.93 | 9.96 | 9.96 | 9.99 | 9.91 | 7,400 |
| March 25, 2025 | 10.06 | 9.93 | 9.93 | 10.1 | 9.93 | 29,400 |
| March 24, 2025 | 10.15 | 10.06 | 10.06 | 10.15 | 10.04 | 38,442 |
| March 21, 2025 | 10 | 9.97 | 9.97 | 10 | 9.9 | 47,447 |
| March 20, 2025 | 9.9 | 9.96 | 9.96 | 9.97 | 9.9 | 11,935 |
| March 19, 2025 | 9.86 | 9.92 | 9.92 | 9.95 | 9.86 | 12,700 |
| March 18, 2025 | 9.86 | 9.89 | 9.89 | 9.94 | 9.86 | 7,829 |
| March 17, 2025 | 9.81 | 9.9 | 9.9 | 9.9 | 9.81 | 15,500 |
| March 14, 2025 | 9.94 | 9.96 | 9.96 | 9.96 | 9.91 | 5,090 |
| March 13, 2025 | 9.99 | 9.94 | 9.94 | 9.99 | 9.89 | 6,603 |
| March 12, 2025 | 10.04 | 10 | 10 | 10.05 | 9.98 | 35,146 |
| March 11, 2025 | 10.14 | 10.07 | 10.07 | 10.16 | 10.02 | 13,000 |
| March 10, 2025 | 10.14 | 10.11 | 10.11 | 10.23 | 10.1 | 26,722 |
| March 07, 2025 | 9.92 | 10.14 | 10.14 | 10.15 | 9.92 | 31,858 |
| March 06, 2025 | 10 | 9.98 | 9.98 | 10.03 | 9.93 | 16,129 |
| March 05, 2025 | 9.92 | 10.03 | 10.03 | 10.06 | 9.92 | 10,600 |
| March 04, 2025 | 10.03 | 9.96 | 9.96 | 10.13 | 9.94 | 25,021 |
| March 03, 2025 | 9.99 | 10.03 | 10.03 | 10.11 | 9.99 | 26,800 |
| February 28, 2025 | 9.86 | 9.95 | 9.95 | 9.99 | 9.85 | 24,852 |
| February 27, 2025 | 9.96 | 9.89 | 9.89 | 10.02 | 9.89 | 16,405 |
| February 26, 2025 | 10.05 | 9.99 | 9.99 | 10.15 | 9.97 | 21,122 |