10.35
+0.25(+2.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 10.25 | 10.35 | 10.35 | 10.41 | 10.1 | 76,666 |
June 27, 2025 | 10.38 | 10.1 | 10.1 | 10.67 | 9.79 | 131,500 |
June 26, 2025 | 9.89 | 10.94 | 10.94 | 11.05 | 9.89 | 314,874 |
June 25, 2025 | 9.83 | 10.12 | 10.12 | 10.15 | 9.83 | 36,400 |
June 24, 2025 | 9.91 | 10 | 10 | 10.14 | 9.81 | 62,649 |
June 23, 2025 | 9.79 | 9.95 | 9.95 | 10.01 | 9.79 | 30,800 |
June 20, 2025 | 10.09 | 9.71 | 9.71 | 10.29 | 9.71 | 126,347 |
June 18, 2025 | 10.05 | 10.05 | 10.05 | 10.11 | 9.92 | 30,177 |
June 17, 2025 | 10 | 9.99 | 9.99 | 10.05 | 9.92 | 46,100 |
June 16, 2025 | 9.95 | 9.95 | 9.95 | 10.05 | 9.86 | 28,100 |
June 13, 2025 | 10.04 | 9.98 | 9.98 | 10.1 | 9.84 | 28,543 |
June 12, 2025 | 10.1 | 10.12 | 10.12 | 10.12 | 9.97 | 23,618 |
June 11, 2025 | 10.12 | 10.08 | 10.08 | 10.12 | 9.97 | 10,600 |
June 10, 2025 | 10 | 10.07 | 10.07 | 10.11 | 9.89 | 22,500 |
June 09, 2025 | 10.4 | 9.75 | 9.75 | 10.42 | 9.7 | 122,248 |
June 06, 2025 | 10.23 | 10.34 | 10.34 | 10.65 | 10.22 | 19,570 |
June 05, 2025 | 10.06 | 10.19 | 10.19 | 10.4 | 10.06 | 10,429 |
June 04, 2025 | 10.4 | 10.15 | 10.15 | 10.4 | 10.08 | 19,220 |
June 03, 2025 | 10.48 | 10.4 | 10.4 | 10.48 | 10.14 | 19,414 |
June 02, 2025 | 10.23 | 10.34 | 10.34 | 10.44 | 10.18 | 26,300 |
May 30, 2025 | 10.31 | 10.14 | 10.14 | 10.55 | 10.09 | 23,842 |
May 29, 2025 | 10.15 | 10.21 | 10.21 | 10.3 | 10.03 | 50,118 |
May 28, 2025 | 10.29 | 10.13 | 10.13 | 10.55 | 10.12 | 36,600 |
May 27, 2025 | 10.22 | 10.24 | 10.24 | 10.4 | 10.1 | 21,700 |
May 23, 2025 | 10.62 | 10.17 | 10.17 | 10.62 | 10.1 | 44,831 |
May 22, 2025 | 10.47 | 10.35 | 10.35 | 10.53 | 10.18 | 43,636 |
May 21, 2025 | 10.38 | 10.42 | 10.42 | 10.45 | 10.21 | 24,119 |
May 20, 2025 | 10.39 | 10.52 | 10.52 | 10.58 | 10.18 | 90,626 |
May 19, 2025 | 10.42 | 10.23 | 10.23 | 10.51 | 9.95 | 86,538 |
May 16, 2025 | 10.13 | 10.11 | 10.11 | 10.4 | 10 | 59,301 |
May 15, 2025 | 9.9 | 9.91 | 9.91 | 10.2 | 9.87 | 135,169 |
May 14, 2025 | 10.08 | 9.73 | 9.73 | 10.08 | 9.72 | 49,700 |
May 13, 2025 | 9.99 | 9.88 | 9.88 | 10.07 | 9.86 | 63,800 |
May 12, 2025 | 9.88 | 9.98 | 9.98 | 10.24 | 9.88 | 17,500 |
May 09, 2025 | 10.06 | 9.97 | 9.97 | 10.22 | 9.9 | 18,918 |
May 08, 2025 | 10.01 | 10.1 | 10.1 | 10.27 | 9.95 | 54,515 |
May 07, 2025 | 10.23 | 10.02 | 10.02 | 10.3 | 10.01 | 15,523 |
May 06, 2025 | 10.34 | 10.3 | 10.3 | 10.35 | 10.2 | 10,800 |
May 05, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.2 | 4,500 |
May 02, 2025 | 10.38 | 10.4 | 10.4 | 10.5 | 10.38 | 11,157 |
May 01, 2025 | 10.84 | 10.49 | 10.49 | 10.87 | 10.38 | 47,400 |
April 30, 2025 | 10.24 | 10.49 | 10.49 | 10.49 | 10.2 | 7,339 |
April 29, 2025 | 10.65 | 10.23 | 10.23 | 10.83 | 10.22 | 20,902 |
April 28, 2025 | 10.76 | 10.67 | 10.67 | 10.84 | 10.58 | 10,900 |
April 25, 2025 | 10.45 | 10.65 | 10.65 | 10.78 | 10.45 | 14,600 |
April 24, 2025 | 10.25 | 10.59 | 10.59 | 10.75 | 10.25 | 15,634 |
April 23, 2025 | 10.31 | 10.34 | 10.34 | 10.35 | 10.25 | 15,500 |
April 22, 2025 | 10.35 | 10.28 | 10.28 | 10.35 | 10.25 | 4,803 |
April 21, 2025 | 10.45 | 10.1 | 10.1 | 10.45 | 9.71 | 21,918 |
April 17, 2025 | 10.55 | 10.5 | 10.5 | 10.72 | 10.22 | 27,197 |
April 16, 2025 | 10.52 | 10.69 | 10.69 | 10.75 | 10.35 | 6,500 |
April 15, 2025 | 10.61 | 10.46 | 10.46 | 10.61 | 10.29 | 29,250 |
April 14, 2025 | 10.66 | 10.61 | 10.61 | 10.75 | 10.6 | 5,807 |
April 11, 2025 | 10.61 | 10.71 | 10.71 | 11.13 | 10.61 | 5,492 |
April 10, 2025 | 10.84 | 10.79 | 10.79 | 10.86 | 10.45 | 6,111 |
April 09, 2025 | 10.92 | 10.81 | 10.81 | 10.99 | 10.8 | 6,920 |
April 08, 2025 | 10.8 | 10.97 | 10.97 | 11.15 | 10.74 | 5,236 |
April 07, 2025 | 10.74 | 10.65 | 10.65 | 11.15 | 10.55 | 29,300 |
April 04, 2025 | 10.78 | 10.7 | 10.7 | 11.05 | 10.6 | 47,839 |
April 03, 2025 | 11.29 | 11.06 | 11.06 | 11.57 | 10.98 | 43,902 |