10.07
-0.025(-0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 02, 2025 | 11.11 | 11 | 11 | 11.15 | 10.9 | 16,600 |
April 01, 2025 | 11.26 | 11.11 | 11.11 | 11.35 | 10.8 | 32,025 |
March 31, 2025 | 11.16 | 11.25 | 11.25 | 11.5 | 11.15 | 17,877 |
March 28, 2025 | 11.75 | 11.44 | 11.44 | 11.75 | 11.25 | 8,269 |
March 27, 2025 | 11.75 | 12 | 11.66 | 12.14 | 11.36 | 14,344 |
March 26, 2025 | 11.5 | 11.84 | 11.84 | 11.85 | 11.5 | 14,816 |
March 25, 2025 | 11.35 | 11.31 | 11.31 | 11.84 | 11.31 | 7,535 |
March 24, 2025 | 11.55 | 11.36 | 11.36 | 11.74 | 11.36 | 3,046 |
March 21, 2025 | 11.51 | 11.54 | 11.54 | 11.84 | 11.36 | 4,348 |
March 20, 2025 | 11.5 | 11.36 | 11.36 | 11.68 | 11.32 | 8,795 |
March 19, 2025 | 11.41 | 11.51 | 11.51 | 11.8 | 11.28 | 23,825 |
March 18, 2025 | 11.6 | 11.47 | 11.47 | 11.94 | 11.16 | 37,308 |
March 17, 2025 | 12.01 | 11.61 | 11.61 | 12.03 | 11.22 | 39,000 |
March 14, 2025 | 11.39 | 12.01 | 12.01 | 12.07 | 11.28 | 13,908 |
March 13, 2025 | 11.6 | 11.4 | 11.4 | 11.6 | 11.31 | 1,952 |
March 12, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
March 11, 2025 | 11.45 | 11.37 | 11.37 | 11.7 | 11.3 | 7,933 |
March 10, 2025 | 11.72 | 11.35 | 11.35 | 11.72 | 11.1 | 18,245 |
March 07, 2025 | 11.63 | 11.74 | 11.74 | 12.11 | 11.62 | 4,685 |
March 06, 2025 | 11.75 | 11.65 | 11.65 | 11.91 | 11.25 | 7,257 |
March 05, 2025 | 11.98 | 11.85 | 11.85 | 12.13 | 11.77 | 4,280 |
March 04, 2025 | 12.21 | 12 | 12 | 12.21 | 11.97 | 6,839 |
March 03, 2025 | 12.12 | 12.1 | 12.1 | 12.25 | 12.1 | 5,120 |
February 28, 2025 | 12.19 | 12.2 | 12.2 | 12.26 | 12.15 | 3,138 |
February 27, 2025 | 12.18 | 12.28 | 12.28 | 12.33 | 12.18 | 8,033 |
February 26, 2025 | 12.32 | 12.34 | 12.34 | 12.34 | 12.06 | 10,543 |
February 25, 2025 | 12.45 | 12.48 | 12.48 | 12.48 | 12.32 | 1,715 |
February 24, 2025 | 12.45 | 12.55 | 12.55 | 12.65 | 12.4 | 4,029 |
February 21, 2025 | 12.38 | 12.22 | 12.22 | 12.46 | 12.02 | 4,400 |
February 20, 2025 | 12.3 | 12.27 | 12.27 | 12.5 | 12.27 | 5,135 |
February 19, 2025 | 12.14 | 12.27 | 12.27 | 12.65 | 12.13 | 10,400 |
February 18, 2025 | 12.24 | 12.06 | 12.06 | 12.47 | 12.02 | 3,918 |
February 14, 2025 | 12.05 | 12.23 | 12.23 | 12.23 | 12.02 | 2,888 |
February 13, 2025 | 12.3 | 12.08 | 12.08 | 12.3 | 12.07 | 4,700 |
February 12, 2025 | 11.7 | 12.04 | 12.04 | 12.04 | 11.7 | 20,100 |