19.85
-1.13(-5.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 21.1 | 19.85 | 19.85 | 22.52 | 19.85 | 13,044 |
| June 02, 2025 | 20.8 | 20.98 | 20.98 | 21.31 | 20.25 | 5,200 |
| May 30, 2025 | 22.67 | 21.67 | 21.67 | 22.67 | 21.67 | 2,200 |
| May 29, 2025 | 23.15 | 21.99 | 21.99 | 24 | 21.99 | 12,100 |
| May 28, 2025 | 24.09 | 23.35 | 23.35 | 25.4 | 22.47 | 24,300 |
| May 27, 2025 | 23.8 | 23.9 | 23.9 | 24.5 | 23.8 | 3,631 |
| May 23, 2025 | 23.36 | 23.47 | 23.47 | 23.47 | 22.41 | 1,307 |
| May 22, 2025 | 23.17 | 23.01 | 23.01 | 23.21 | 22.63 | 1,900 |
| May 21, 2025 | 21.98 | 23.24 | 23.24 | 23.24 | 21.98 | 4,200 |
| May 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1,113 |
| May 19, 2025 | 21.95 | 22.01 | 22.01 | 22.12 | 21.9 | 1,800 |
| May 16, 2025 | 21.21 | 21.66 | 21.66 | 22.03 | 21.21 | 1,300 |
| May 15, 2025 | 24.86 | 21.57 | 21.57 | 24.86 | 21 | 7,559 |
| May 14, 2025 | 22.53 | 22 | 22 | 24.42 | 22 | 5,828 |
| May 13, 2025 | 21.01 | 22.54 | 22.54 | 22.65 | 21 | 3,500 |
| May 12, 2025 | 20.61 | 23 | 23 | 24.77 | 20.61 | 15,557 |
| May 09, 2025 | 23.89 | 20.01 | 20.01 | 25.88 | 19.99 | 16,700 |
| May 08, 2025 | 13.65 | 21.72 | 21.72 | 21.72 | 13.55 | 53,012 |
| May 07, 2025 | 13.14 | 14.51 | 14.51 | 14.96 | 12.7 | 41,722 |
| May 06, 2025 | 11.12 | 13.45 | 13.45 | 14.27 | 11.12 | 37,536 |
| May 05, 2025 | 11.55 | 11.91 | 11.91 | 11.95 | 11.49 | 2,120 |
| May 02, 2025 | 11.01 | 11.37 | 11.37 | 11.68 | 11.01 | 59,220 |
| May 01, 2025 | 11.36 | 10.95 | 10.95 | 11.36 | 10.95 | 1,360 |
| April 30, 2025 | 11.69 | 11.41 | 11.41 | 11.69 | 11.41 | 1,701 |
| April 29, 2025 | 10.75 | 10.77 | 10.77 | 11.2 | 10.75 | 900 |
| April 28, 2025 | 10.51 | 11.13 | 11.13 | 11.13 | 10.51 | 3,200 |
| April 25, 2025 | 10.85 | 10.72 | 10.72 | 10.85 | 10.37 | 2,802 |
| April 24, 2025 | 11.21 | 10.4 | 10.4 | 11.21 | 10.4 | 3,204 |
| April 23, 2025 | 10.32 | 10.88 | 10.88 | 10.88 | 10.02 | 3,973 |
| April 22, 2025 | 10.8 | 10.8 | 10.8 | 10.84 | 10.8 | 1,835 |
| April 21, 2025 | 10.43 | 10.9 | 10.9 | 10.9 | 10.43 | 2,600 |
| April 17, 2025 | 11.32 | 11.06 | 11.06 | 11.99 | 11.06 | 5,800 |
| April 16, 2025 | 12.51 | 11.38 | 11.38 | 16.38 | 10.97 | 202,427 |
| April 15, 2025 | 9.7 | 11.7 | 11.7 | 13.02 | 9.05 | 44,231 |
| April 14, 2025 | 9.05 | 9.51 | 9.51 | 9.51 | 8.58 | 13,770 |
| April 11, 2025 | 7.78 | 8.55 | 8.55 | 8.88 | 7.78 | 59,822 |
| April 10, 2025 | 7.83 | 8.19 | 8.19 | 8.19 | 7.45 | 4,415 |
| April 09, 2025 | 7.55 | 8.09 | 8.09 | 8.09 | 7.55 | 1,400 |
| April 08, 2025 | 7.7 | 8.07 | 8.07 | 8.18 | 7.57 | 2,966 |
| April 07, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| April 04, 2025 | 7.46 | 8.25 | 8.25 | 8.25 | 7.46 | 5,126 |
| April 03, 2025 | 7.53 | 8.04 | 8.04 | 8.04 | 7.49 | 1,677 |
| April 02, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.66 | 805 |
| April 01, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.55 | 1,000 |
| March 31, 2025 | 7.75 | 7.63 | 7.63 | 7.75 | 7.3 | 2,528 |
| March 28, 2025 | 7.54 | 7.41 | 7.41 | 7.55 | 7.4 | 3,089 |
| March 27, 2025 | 6.98 | 6.89 | 6.89 | 7.39 | 6.89 | 58,015 |
| March 26, 2025 | 7 | 7.02 | 7.02 | 7.2 | 6.6 | 21,700 |
| March 25, 2025 | 6.95 | 7 | 7 | 7 | 6.25 | 61,626 |
| March 24, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.73 | 540 |
| March 21, 2025 | 6.75 | 6.91 | 6.91 | 7.5 | 6.75 | 18,600 |
| March 20, 2025 | 6.54 | 6.75 | 6.75 | 7.12 | 6.5 | 16,641 |
| March 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
| March 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
| March 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
| March 14, 2025 | 6.96 | 6.94 | 6.94 | 7 | 6.94 | 7,240 |
| March 13, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| March 12, 2025 | 6.98 | 7 | 7 | 7 | 6.96 | 3,782 |
| March 11, 2025 | 7.03 | 7 | 7 | 7.18 | 7 | 1,800 |
| March 10, 2025 | 7.5 | 7.26 | 7.26 | 7.5 | 7.25 | 3,500 |