12.49
+0.46(+3.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 12.02 | 12.49 | 12.49 | 13.05 | 11.83 | 137,180 |
June 27, 2025 | 12.34 | 12.03 | 12.03 | 12.59 | 11.8 | 199,148 |
June 26, 2025 | 12.01 | 12.34 | 12.34 | 12.53 | 11.8 | 76,415 |
June 25, 2025 | 12.76 | 11.94 | 11.94 | 12.76 | 11.83 | 78,800 |
June 24, 2025 | 11.96 | 12.69 | 12.69 | 12.86 | 11.9 | 114,527 |
June 23, 2025 | 12.34 | 11.75 | 11.75 | 12.54 | 11.52 | 79,362 |
June 20, 2025 | 12.65 | 12.35 | 12.35 | 13.16 | 12.03 | 131,615 |
June 18, 2025 | 12.53 | 12.46 | 12.46 | 13.35 | 12.35 | 73,700 |
June 17, 2025 | 13.08 | 12.6 | 12.6 | 13.59 | 12.51 | 90,900 |
June 16, 2025 | 13.63 | 13.33 | 13.33 | 13.92 | 13.2 | 54,154 |
June 13, 2025 | 13.6 | 13.54 | 13.54 | 14.14 | 13.29 | 66,500 |
June 12, 2025 | 14.51 | 13.98 | 13.98 | 14.89 | 13.97 | 72,700 |
June 11, 2025 | 16.19 | 14.87 | 14.87 | 16.48 | 14.87 | 99,600 |
June 10, 2025 | 15.07 | 15.85 | 15.85 | 16.86 | 14.86 | 181,703 |
June 09, 2025 | 15.23 | 14.85 | 14.85 | 15.8 | 14.12 | 121,609 |
June 06, 2025 | 12.62 | 14.59 | 14.59 | 15.01 | 12.45 | 281,209 |
June 05, 2025 | 11.89 | 12.35 | 12.35 | 12.75 | 11.5 | 202,009 |
June 04, 2025 | 12.06 | 11.88 | 11.88 | 13.2 | 11.55 | 172,530 |
June 03, 2025 | 10.75 | 11.93 | 11.93 | 13.54 | 10.64 | 1.26M |
June 02, 2025 | 11.59 | 10.8 | 10.8 | 12.15 | 10.29 | 608,719 |
May 30, 2025 | 11.71 | 11.42 | 11.42 | 11.98 | 11 | 85,000 |
May 29, 2025 | 12.9 | 11.73 | 11.73 | 12.9 | 11.52 | 248,641 |
May 28, 2025 | 12.95 | 12.42 | 12.42 | 13.16 | 12.26 | 91,326 |
May 27, 2025 | 14.09 | 12.82 | 12.82 | 14.2 | 12.75 | 122,424 |
May 23, 2025 | 14.55 | 13.8 | 13.8 | 14.71 | 13.73 | 55,104 |
May 22, 2025 | 14.9 | 14.81 | 14.81 | 15.56 | 14.6 | 44,400 |
May 21, 2025 | 15.87 | 14.8 | 14.8 | 16.04 | 14.54 | 80,235 |
May 20, 2025 | 15.56 | 16.18 | 16.18 | 16.68 | 14.96 | 72,800 |
May 19, 2025 | 14.57 | 15.71 | 15.71 | 15.87 | 14.45 | 66,887 |
May 16, 2025 | 14.54 | 15.11 | 15.11 | 15.47 | 14 | 74,332 |
May 15, 2025 | 14.25 | 14.48 | 14.48 | 14.69 | 13.5 | 70,323 |
May 14, 2025 | 15.82 | 14.11 | 14.11 | 15.98 | 13.39 | 107,500 |
May 13, 2025 | 15.92 | 15.55 | 15.55 | 16.73 | 14.38 | 127,734 |
May 12, 2025 | 16.28 | 15.98 | 15.98 | 17.73 | 15.76 | 76,064 |
May 09, 2025 | 15.34 | 15.56 | 15.56 | 17 | 15.18 | 33,915 |
May 08, 2025 | 13.68 | 15.4 | 15.4 | 15.82 | 13.4 | 52,814 |
May 07, 2025 | 14.83 | 13.93 | 13.93 | 15.49 | 13.58 | 70,734 |
May 06, 2025 | 17.5 | 14.8 | 14.8 | 18 | 14.65 | 116,531 |
May 05, 2025 | 20.67 | 17.67 | 17.67 | 22.15 | 17.64 | 79,743 |
May 02, 2025 | 18.65 | 20.94 | 20.94 | 21.8 | 18.65 | 114,956 |
May 01, 2025 | 17.73 | 18.4 | 18.4 | 18.61 | 17.39 | 69,700 |
April 30, 2025 | 16.67 | 17.75 | 17.75 | 17.8 | 15.85 | 95,818 |
April 29, 2025 | 18.53 | 16.67 | 16.67 | 19.03 | 16.26 | 172,200 |
April 28, 2025 | 18.18 | 17.47 | 17.47 | 19.29 | 17.39 | 109,246 |
April 25, 2025 | 17.32 | 18.09 | 18.09 | 18.09 | 16.44 | 50,700 |
April 24, 2025 | 17.93 | 17.44 | 17.44 | 18.3 | 16.71 | 83,817 |
April 23, 2025 | 16.99 | 17.96 | 17.96 | 20.11 | 16.72 | 247,311 |
April 22, 2025 | 13.96 | 16.34 | 16.34 | 16.52 | 13.63 | 232,900 |
April 21, 2025 | 13.65 | 13.64 | 13.64 | 14.12 | 13.24 | 73,500 |
April 17, 2025 | 13.41 | 13.9 | 13.9 | 13.94 | 13.06 | 84,630 |
April 16, 2025 | 13.81 | 13.46 | 13.46 | 15.3 | 13.27 | 117,800 |
April 15, 2025 | 12.88 | 13.4 | 13.4 | 13.62 | 12.55 | 85,432 |
April 14, 2025 | 13.43 | 12.84 | 12.84 | 13.61 | 12.21 | 108,804 |
April 11, 2025 | 12.97 | 12.9 | 12.9 | 12.97 | 12.29 | 61,110 |
April 10, 2025 | 13.05 | 12.97 | 12.97 | 13.24 | 11.93 | 65,305 |
April 09, 2025 | 12.41 | 13.56 | 13.56 | 14.13 | 11.13 | 117,200 |
April 08, 2025 | 15.68 | 12.83 | 12.83 | 16.23 | 12.58 | 57,270 |
April 07, 2025 | 13.32 | 14.93 | 14.93 | 15.64 | 12 | 89,600 |
April 04, 2025 | 14.71 | 14.38 | 14.38 | 15.02 | 13.38 | 73,494 |
April 03, 2025 | 16.12 | 14.75 | 14.75 | 16.12 | 14.5 | 85,100 |