10.19
-0.515(-4.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.4 | 10.7 | 10.7 | 10.8 | 10.29 | 108,822 |
| May 29, 2025 | 10.12 | 10.43 | 10.43 | 10.5 | 10.08 | 63,000 |
| May 28, 2025 | 10.06 | 10.08 | 10.08 | 10.22 | 9.99 | 86,615 |
| May 27, 2025 | 10.06 | 10.1 | 10.1 | 10.2 | 10.02 | 36,433 |
| May 23, 2025 | 10 | 10 | 10 | 10.02 | 9.85 | 41,459 |
| May 22, 2025 | 10 | 10.05 | 10.05 | 10.06 | 9.94 | 47,600 |
| May 21, 2025 | 10.01 | 10.01 | 10.01 | 10.19 | 9.94 | 67,864 |
| May 20, 2025 | 10.03 | 10.14 | 10.14 | 10.23 | 9.99 | 54,200 |
| May 19, 2025 | 9.99 | 10.06 | 10.06 | 10.2 | 9.85 | 27,421 |
| May 16, 2025 | 10.11 | 10.11 | 10.11 | 10.25 | 10.02 | 63,300 |
| May 15, 2025 | 10.03 | 10.11 | 10.11 | 10.13 | 9.96 | 30,100 |
| May 14, 2025 | 10.1 | 9.98 | 9.98 | 10.25 | 9.93 | 63,203 |
| May 13, 2025 | 10.27 | 10.09 | 10.09 | 10.27 | 9.87 | 53,300 |
| May 12, 2025 | 10.46 | 10.12 | 10.12 | 10.46 | 9.98 | 41,800 |
| May 09, 2025 | 10.02 | 9.99 | 9.99 | 10.31 | 9.9 | 73,047 |
| May 08, 2025 | 9.86 | 10.53 | 10.53 | 10.6 | 9.71 | 53,649 |
| May 07, 2025 | 9.95 | 9.94 | 9.94 | 9.99 | 9.61 | 95,318 |
| May 06, 2025 | 10.2 | 9.85 | 9.85 | 10.4 | 9.68 | 84,132 |
| May 05, 2025 | 10.54 | 9.9 | 9.9 | 10.54 | 9.9 | 47,500 |
| May 02, 2025 | 10.5 | 10.5 | 10.5 | 10.57 | 10.25 | 64,255 |
| May 01, 2025 | 9.96 | 10.34 | 10.34 | 10.45 | 9.88 | 58,400 |
| April 30, 2025 | 9.85 | 10.01 | 10.01 | 10.15 | 9.66 | 79,600 |
| April 29, 2025 | 10.13 | 9.88 | 9.88 | 10.24 | 9.88 | 49,328 |
| April 28, 2025 | 10.41 | 10.15 | 10.15 | 10.5 | 10.03 | 43,630 |
| April 25, 2025 | 10.35 | 10.49 | 10.49 | 10.56 | 10.13 | 64,231 |
| April 24, 2025 | 9.95 | 10.4 | 10.4 | 10.91 | 9.95 | 74,800 |
| April 23, 2025 | 10.04 | 9.87 | 9.87 | 10.27 | 9.76 | 67,482 |
| April 22, 2025 | 9.68 | 9.8 | 9.8 | 9.84 | 9.65 | 40,900 |
| April 21, 2025 | 9.83 | 9.7 | 9.7 | 9.83 | 9.6 | 41,200 |
| April 17, 2025 | 9.99 | 10.01 | 10.01 | 10.82 | 9.6 | 82,742 |
| April 16, 2025 | 10.36 | 10.02 | 10.02 | 10.68 | 10.01 | 66,200 |
| April 15, 2025 | 10.21 | 10.33 | 10.33 | 10.45 | 10 | 72,364 |
| April 14, 2025 | 10.51 | 10.26 | 10.31 | 10.7 | 10.03 | 65,966 |
| April 11, 2025 | 9.95 | 10.4 | 10.4 | 10.5 | 9.83 | 47,830 |
| April 10, 2025 | 10.5 | 9.94 | 9.94 | 10.67 | 9.66 | 41,956 |
| April 09, 2025 | 10.29 | 10.7 | 10.7 | 11 | 9.84 | 99,266 |
| April 08, 2025 | 10.83 | 10.52 | 10.52 | 11.26 | 10.02 | 150,500 |
| April 07, 2025 | 11.22 | 10.48 | 10.48 | 11.28 | 9.9 | 103,170 |
| April 04, 2025 | 11.27 | 10.7 | 10.7 | 11.75 | 10.52 | 110,600 |
| April 03, 2025 | 11.89 | 11.22 | 11.22 | 11.89 | 11.02 | 83,984 |
| April 02, 2025 | 12.02 | 12.37 | 12.37 | 12.57 | 12.02 | 96,547 |
| April 01, 2025 | 12.49 | 12.17 | 12.17 | 12.6 | 11.88 | 92,426 |
| March 31, 2025 | 12.54 | 12.49 | 12.49 | 12.83 | 12.41 | 90,119 |
| March 28, 2025 | 12.71 | 12.65 | 12.65 | 12.81 | 12.49 | 149,604 |
| March 27, 2025 | 12.75 | 12.75 | 12.75 | 12.86 | 12.57 | 32,249 |
| March 26, 2025 | 12.82 | 12.73 | 12.73 | 12.86 | 12.56 | 87,000 |
| March 25, 2025 | 12.78 | 12.75 | 12.75 | 12.89 | 12.7 | 56,151 |
| March 24, 2025 | 12.89 | 12.78 | 12.78 | 13.37 | 12.54 | 109,700 |
| March 21, 2025 | 12.61 | 12.73 | 12.73 | 12.86 | 12.19 | 159,414 |
| March 20, 2025 | 12.3 | 12.76 | 12.76 | 12.8 | 12.28 | 99,100 |
| March 19, 2025 | 11.33 | 12.43 | 12.43 | 12.63 | 11.33 | 146,921 |
| March 18, 2025 | 11.02 | 11.3 | 11.3 | 11.35 | 10.92 | 63,600 |
| March 17, 2025 | 11.02 | 11.02 | 11.02 | 11.05 | 10.93 | 171,900 |
| March 14, 2025 | 10.96 | 11.02 | 11.02 | 11.4 | 10.86 | 79,569 |
| March 13, 2025 | 10.45 | 10.54 | 10.54 | 10.82 | 10.27 | 66,520 |
| March 12, 2025 | 10.66 | 10.52 | 10.52 | 10.66 | 10.3 | 47,120 |
| March 11, 2025 | 10.81 | 10.49 | 10.49 | 11.31 | 10.2 | 58,619 |
| March 10, 2025 | 10.88 | 10.79 | 10.79 | 11 | 10.68 | 94,031 |
| March 07, 2025 | 11 | 10.98 | 10.98 | 11 | 10.7 | 60,154 |
| March 06, 2025 | 11.1 | 10.97 | 10.97 | 11.1 | 10.77 | 29,313 |