11.05
+0.15(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 10.96 | 11.05 | 11.05 | 11.08 | 10.83 | 303,031 |
| June 05, 2025 | 10.8 | 10.9 | 10.9 | 10.91 | 10.64 | 466,483 |
| June 04, 2025 | 10.7 | 10.81 | 10.81 | 10.89 | 10.64 | 612,048 |
| June 03, 2025 | 10.41 | 10.7 | 10.7 | 10.73 | 10.35 | 444,400 |
| June 02, 2025 | 10.38 | 10.41 | 10.41 | 10.51 | 10.16 | 398,713 |
| May 30, 2025 | 9.72 | 10.5 | 10.5 | 10.59 | 9.69 | 1.01M |
| May 29, 2025 | 9.9 | 9.73 | 9.73 | 9.91 | 9.38 | 361,702 |
| May 28, 2025 | 9.75 | 9.9 | 9.9 | 9.93 | 9.69 | 270,706 |
| May 27, 2025 | 9.22 | 9.77 | 9.77 | 9.78 | 9.17 | 378,392 |
| May 23, 2025 | 8.87 | 9.13 | 9.13 | 9.16 | 8.87 | 136,383 |
| May 22, 2025 | 8.94 | 9.01 | 9.01 | 9.12 | 8.91 | 151,200 |
| May 21, 2025 | 9.11 | 8.94 | 8.94 | 9.13 | 8.9 | 177,747 |
| May 20, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.07 | 207,761 |
| May 19, 2025 | 9.43 | 9.29 | 9.29 | 9.48 | 9.28 | 138,000 |
| May 16, 2025 | 9.49 | 9.52 | 9.52 | 9.58 | 9.42 | 177,734 |
| May 15, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.34 | 187,602 |
| May 14, 2025 | 9.4 | 9.5 | 9.5 | 9.62 | 9.36 | 287,181 |
| May 13, 2025 | 9.43 | 9.44 | 9.43 | 9.56 | 9.38 | 212,611 |
| May 12, 2025 | 9.28 | 9.43 | 9.43 | 9.45 | 9.21 | 286,900 |
| May 09, 2025 | 9.02 | 9.06 | 9.06 | 9.14 | 8.95 | 193,177 |
| May 08, 2025 | 8.93 | 9.01 | 9.01 | 9.15 | 8.89 | 254,400 |
| May 07, 2025 | 9.03 | 8.88 | 8.88 | 9.13 | 8.82 | 306,838 |
| May 06, 2025 | 8.84 | 8.97 | 8.97 | 9.04 | 8.79 | 461,891 |
| May 05, 2025 | 8.98 | 8.89 | 8.89 | 9.06 | 8.86 | 386,149 |
| May 02, 2025 | 9 | 9.08 | 9.07 | 9.19 | 8.29 | 564,072 |
| May 01, 2025 | 9.32 | 9.43 | 9.43 | 9.55 | 9.23 | 369,546 |
| April 30, 2025 | 9.32 | 9.35 | 9.35 | 9.4 | 9.19 | 228,594 |
| April 29, 2025 | 9.36 | 9.37 | 9.37 | 9.42 | 9.27 | 122,741 |
| April 28, 2025 | 9.63 | 9.39 | 9.39 | 9.65 | 9.27 | 166,802 |
| April 25, 2025 | 9.45 | 9.66 | 9.66 | 9.68 | 9.32 | 164,591 |
| April 24, 2025 | 9.51 | 9.48 | 9.48 | 9.51 | 9.35 | 176,637 |
| April 23, 2025 | 9.6 | 9.5 | 9.5 | 9.8 | 9.4 | 183,046 |
| April 22, 2025 | 9.51 | 9.45 | 9.45 | 9.65 | 9.35 | 187,329 |
| April 21, 2025 | 9.39 | 9.39 | 9.39 | 9.46 | 9.29 | 183,300 |
| April 17, 2025 | 9.74 | 9.47 | 9.47 | 9.89 | 9.45 | 222,258 |
| April 16, 2025 | 9.73 | 9.74 | 9.74 | 9.84 | 9.63 | 224,408 |
| April 15, 2025 | 9.82 | 9.79 | 9.79 | 9.94 | 9.74 | 173,598 |
| April 14, 2025 | 9.69 | 9.87 | 9.87 | 9.93 | 9.66 | 276,200 |
| April 11, 2025 | 9.59 | 9.55 | 9.55 | 9.66 | 9.33 | 293,990 |
| April 10, 2025 | 9.68 | 9.63 | 9.64 | 10.04 | 9.43 | 280,861 |
| April 09, 2025 | 9.91 | 9.88 | 9.88 | 10.04 | 9.07 | 793,700 |
| April 08, 2025 | 10.5 | 10.17 | 10.17 | 10.6 | 9.97 | 911,720 |
| April 07, 2025 | 9 | 9.28 | 9.28 | 9.83 | 8.91 | 496,900 |
| April 04, 2025 | 9.53 | 9.3 | 9.3 | 9.76 | 9.17 | 616,120 |
| April 03, 2025 | 10.12 | 10.05 | 10.05 | 10.15 | 9.62 | 368,502 |
| April 02, 2025 | 10.25 | 10.42 | 10.42 | 10.46 | 10.25 | 141,504 |
| April 01, 2025 | 10.27 | 10.42 | 10.42 | 10.54 | 10.17 | 173,800 |
| March 31, 2025 | 10.39 | 10.3 | 10.3 | 10.39 | 10.25 | 212,700 |
| March 28, 2025 | 10.77 | 10.51 | 10.51 | 10.77 | 10.47 | 132,200 |
| March 27, 2025 | 10.54 | 10.79 | 10.79 | 10.89 | 10.49 | 228,105 |
| March 26, 2025 | 10.45 | 10.54 | 10.54 | 10.56 | 10.43 | 154,035 |
| March 25, 2025 | 10.51 | 10.41 | 10.41 | 10.57 | 10.37 | 141,200 |
| March 24, 2025 | 10.36 | 10.52 | 10.52 | 10.53 | 10.32 | 202,880 |
| March 21, 2025 | 10.32 | 10.22 | 10.22 | 10.41 | 10.19 | 256,563 |
| March 20, 2025 | 10.35 | 10.45 | 10.45 | 10.54 | 10.31 | 181,233 |
| March 19, 2025 | 10.21 | 10.41 | 10.41 | 10.51 | 10.21 | 247,103 |
| March 18, 2025 | 10.13 | 10.17 | 10.17 | 10.22 | 9.99 | 322,700 |
| March 17, 2025 | 10.04 | 10.16 | 10.16 | 10.4 | 10.04 | 242,100 |
| March 14, 2025 | 9.9 | 10.08 | 10.08 | 10.12 | 9.81 | 265,571 |
| March 13, 2025 | 10.48 | 9.88 | 9.88 | 10.57 | 9.86 | 299,200 |