14.21
-0.84(-5.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.5 | 15.05 | 15.05 | 15.3 | 13.9 | 2.18M |
| May 29, 2025 | 17.05 | 14.95 | 14.95 | 17.14 | 14.22 | 3.52M |
| May 28, 2025 | 16.14 | 16.72 | 16.72 | 17.7 | 16.12 | 4.34M |
| May 27, 2025 | 15.54 | 16.34 | 16.34 | 16.49 | 14.87 | 5.01M |
| May 23, 2025 | 12.07 | 15.2 | 15.2 | 16.14 | 11.6 | 19.56M |
| May 22, 2025 | 10.19 | 10.66 | 10.66 | 10.88 | 9.9 | 1.13M |
| May 21, 2025 | 9.89 | 10.17 | 10.17 | 10.86 | 9.82 | 1.11M |
| May 20, 2025 | 10.33 | 10.01 | 10.01 | 10.45 | 9.89 | 552,120 |
| May 19, 2025 | 9.96 | 10.26 | 10.26 | 10.27 | 9.72 | 823,632 |
| May 16, 2025 | 11.05 | 10.37 | 10.37 | 11.49 | 10.3 | 1.15M |
| May 15, 2025 | 10.74 | 10.94 | 10.94 | 11.04 | 10.61 | 708,032 |
| May 14, 2025 | 11.58 | 11.25 | 11.25 | 12.64 | 11.18 | 1.47M |
| May 13, 2025 | 10.7 | 11.31 | 11.31 | 12.19 | 10.7 | 1.45M |
| May 12, 2025 | 10.15 | 10.93 | 10.93 | 11.08 | 9.55 | 1.62M |
| May 09, 2025 | 9.81 | 9.54 | 9.54 | 10.05 | 9.42 | 570,700 |
| May 08, 2025 | 9.66 | 9.71 | 9.71 | 9.92 | 9.39 | 644,346 |
| May 07, 2025 | 9.6 | 9.35 | 9.34 | 9.64 | 9.21 | 487,853 |
| May 06, 2025 | 8.95 | 9.69 | 9.69 | 9.8 | 8.85 | 970,612 |
| May 05, 2025 | 9.09 | 9.19 | 9.19 | 9.36 | 8.9 | 438,977 |
| May 02, 2025 | 9.73 | 9.26 | 9.26 | 9.89 | 9.26 | 670,948 |
| May 01, 2025 | 9.13 | 9.34 | 9.34 | 9.53 | 8.94 | 562,695 |
| April 30, 2025 | 8.95 | 8.96 | 8.96 | 9.07 | 8.52 | 342,093 |
| April 29, 2025 | 9.1 | 9.21 | 9.21 | 9.29 | 8.89 | 376,104 |
| April 28, 2025 | 9.13 | 9.16 | 9.16 | 9.35 | 8.61 | 761,259 |
| April 25, 2025 | 8.81 | 9.03 | 9.03 | 9.03 | 8.65 | 550,796 |
| April 24, 2025 | 8.4 | 8.85 | 8.85 | 8.89 | 8.4 | 693,249 |
| April 23, 2025 | 8.35 | 8.34 | 8.34 | 8.61 | 8.23 | 861,000 |
| April 22, 2025 | 7.25 | 7.96 | 7.96 | 7.97 | 7.25 | 832,049 |
| April 21, 2025 | 7.36 | 7.1 | 7.1 | 7.42 | 6.85 | 645,966 |
| April 17, 2025 | 7.42 | 7.5 | 7.5 | 7.65 | 7.3 | 461,791 |
| April 16, 2025 | 7.22 | 7.26 | 7.26 | 7.62 | 7.12 | 490,244 |
| April 15, 2025 | 7.58 | 7.41 | 7.41 | 7.93 | 7.28 | 727,817 |
| April 14, 2025 | 8.3 | 7.6 | 7.6 | 8.44 | 7.57 | 1.06M |
| April 11, 2025 | 7.6 | 8.05 | 8.05 | 8.15 | 7.71 | 1.05M |
| April 10, 2025 | 7.2 | 7.54 | 7.54 | 8.14 | 7.18 | 1.3M |
| April 09, 2025 | 6.69 | 7.54 | 7.54 | 7.92 | 6.6 | 1.37M |
| April 08, 2025 | 7.48 | 6.73 | 6.73 | 7.55 | 6.55 | 1.16M |
| April 07, 2025 | 6.26 | 6.99 | 6.99 | 7.68 | 6.19 | 1.59M |
| April 04, 2025 | 6.94 | 6.82 | 6.82 | 7.05 | 6.11 | 1.59M |
| April 03, 2025 | 7.11 | 7.46 | 7.46 | 7.55 | 7.1 | 755,990 |
| April 02, 2025 | 7.15 | 7.9 | 7.9 | 7.92 | 7.11 | 791,893 |
| April 01, 2025 | 7.48 | 7.43 | 7.43 | 7.82 | 6.94 | 1.26M |
| March 31, 2025 | 6.85 | 7.46 | 7.46 | 7.48 | 6.72 | 1.86M |
| March 28, 2025 | 7.75 | 7.19 | 7.19 | 7.89 | 7.04 | 1.26M |
| March 27, 2025 | 8.1 | 7.73 | 7.73 | 8.1 | 7.66 | 859,700 |
| March 26, 2025 | 8.51 | 7.98 | 7.98 | 8.74 | 7.8 | 1.01M |
| March 25, 2025 | 9.34 | 8.44 | 8.44 | 9.4 | 8.31 | 1.45M |
| March 24, 2025 | 9.34 | 9.45 | 9.45 | 9.73 | 9.01 | 921,130 |
| March 21, 2025 | 9.01 | 8.95 | 8.95 | 9.24 | 8.75 | 866,557 |
| March 20, 2025 | 9.68 | 9.42 | 9.42 | 10.1 | 9.36 | 1.13M |
| March 19, 2025 | 9.41 | 9.91 | 9.91 | 10.29 | 9.18 | 1.17M |
| March 18, 2025 | 9.25 | 9.21 | 9.21 | 9.56 | 8.76 | 914,136 |
| March 17, 2025 | 9.78 | 9.47 | 9.47 | 10.1 | 9.27 | 1.62M |
| March 14, 2025 | 8.51 | 9.35 | 9.35 | 9.37 | 8.51 | 1.34M |
| March 13, 2025 | 8.57 | 8.16 | 8.16 | 8.63 | 8.07 | 674,431 |
| March 12, 2025 | 8.86 | 8.63 | 8.63 | 9.13 | 8.39 | 1.56M |
| March 11, 2025 | 8 | 8.29 | 8.29 | 8.49 | 7.81 | 1.54M |
| March 10, 2025 | 8.95 | 7.87 | 7.87 | 9.27 | 7.52 | 2.75M |
| March 07, 2025 | 9.32 | 9.3 | 9.3 | 9.62 | 8.7 | 1.42M |
| March 06, 2025 | 9.81 | 9.17 | 9.17 | 10.07 | 9.1 | 1.91M |