10.40
-0.44(-4.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 10.86 | 10.4 | 10.4 | 10.99 | 10.39 | 386,153 |
| July 01, 2025 | 10.87 | 10.84 | 10.84 | 11.19 | 10.84 | 338,800 |
| June 30, 2025 | 10.85 | 10.95 | 10.95 | 11.08 | 10.65 | 326,600 |
| June 27, 2025 | 10.93 | 10.81 | 10.81 | 11.02 | 10.6 | 982,106 |
| June 26, 2025 | 10.9 | 10.89 | 10.89 | 10.91 | 10.65 | 272,800 |
| June 25, 2025 | 10.86 | 10.84 | 10.84 | 10.97 | 10.77 | 395,300 |
| June 24, 2025 | 11.02 | 10.86 | 10.86 | 11.09 | 10.81 | 298,335 |
| June 23, 2025 | 10.6 | 10.84 | 10.84 | 10.88 | 10.49 | 433,239 |
| June 20, 2025 | 10.51 | 10.63 | 10.63 | 10.72 | 10.37 | 1.08M |
| June 18, 2025 | 10.8 | 10.46 | 10.46 | 10.88 | 10.46 | 287,100 |
| June 17, 2025 | 10.78 | 10.82 | 10.82 | 10.98 | 10.72 | 387,300 |
| June 16, 2025 | 11.01 | 10.91 | 10.91 | 11.13 | 10.7 | 309,722 |
| June 13, 2025 | 10.83 | 10.89 | 10.89 | 11.08 | 10.73 | 545,444 |
| June 12, 2025 | 11 | 11.12 | 11.12 | 11.16 | 10.86 | 319,509 |
| June 11, 2025 | 11.16 | 11.08 | 11.08 | 11.4 | 11.06 | 431,428 |
| June 10, 2025 | 10.81 | 11.08 | 11.08 | 11.29 | 10.71 | 684,122 |
| June 09, 2025 | 10.66 | 10.79 | 10.79 | 10.85 | 10.47 | 330,900 |
| June 06, 2025 | 10.52 | 10.56 | 10.56 | 10.61 | 10.43 | 188,119 |
| June 05, 2025 | 10.51 | 10.41 | 10.41 | 10.53 | 10.33 | 222,624 |
| June 04, 2025 | 10.53 | 10.42 | 10.42 | 10.65 | 10.42 | 219,500 |
| June 03, 2025 | 10.39 | 10.51 | 10.51 | 10.62 | 10.32 | 264,149 |
| June 02, 2025 | 10.28 | 10.35 | 10.35 | 10.42 | 10.13 | 298,143 |
| May 30, 2025 | 10.48 | 10.2 | 10.2 | 10.55 | 10.17 | 400,334 |
| May 29, 2025 | 10.48 | 10.51 | 10.51 | 10.6 | 10.39 | 288,324 |
| May 28, 2025 | 10.43 | 10.39 | 10.39 | 10.43 | 10.21 | 258,600 |
| May 27, 2025 | 10.18 | 10.43 | 10.43 | 10.45 | 10.13 | 306,606 |
| May 23, 2025 | 10.03 | 10.02 | 10.02 | 10.11 | 9.99 | 311,500 |
| May 22, 2025 | 9.92 | 10.16 | 10.16 | 10.27 | 9.79 | 526,132 |
| May 21, 2025 | 9.94 | 9.96 | 9.96 | 10.2 | 9.92 | 395,920 |
| May 20, 2025 | 10.33 | 10.16 | 10.16 | 10.35 | 10.1 | 311,923 |
| May 19, 2025 | 10.16 | 10.33 | 10.33 | 10.35 | 10.1 | 324,044 |
| May 16, 2025 | 10.56 | 10.42 | 10.42 | 10.58 | 10.23 | 433,918 |
| May 15, 2025 | 10.38 | 10.56 | 10.56 | 10.75 | 10.22 | 975,900 |
| May 14, 2025 | 10.34 | 10.39 | 10.39 | 10.44 | 10.2 | 479,124 |
| May 13, 2025 | 10.41 | 10.36 | 10.36 | 10.51 | 10.33 | 497,714 |
| May 12, 2025 | 10.5 | 10.35 | 10.35 | 10.57 | 10.09 | 357,400 |
| May 09, 2025 | 9.97 | 10.02 | 10.02 | 10.21 | 9.92 | 532,600 |
| May 08, 2025 | 10.06 | 9.97 | 9.98 | 10.06 | 9.75 | 493,383 |
| May 07, 2025 | 9.91 | 9.91 | 9.91 | 10.04 | 9.66 | 621,501 |
| May 06, 2025 | 9.71 | 9.93 | 9.93 | 9.96 | 9.41 | 568,532 |
| May 05, 2025 | 9.92 | 9.8 | 9.8 | 10.08 | 9.79 | 547,549 |
| May 02, 2025 | 9.7 | 10.02 | 10.02 | 10.1 | 9.41 | 631,577 |
| May 01, 2025 | 9.91 | 9.59 | 9.59 | 10.79 | 9.14 | 1.64M |
| April 30, 2025 | 8.54 | 8.4 | 8.4 | 8.59 | 8.28 | 550,632 |
| April 29, 2025 | 8.48 | 8.75 | 8.75 | 8.75 | 8.41 | 362,835 |
| April 28, 2025 | 8.47 | 8.47 | 8.47 | 8.6 | 8.37 | 410,200 |
| April 25, 2025 | 8.44 | 8.41 | 8.41 | 8.44 | 8.23 | 1.48M |
| April 24, 2025 | 8.36 | 8.47 | 8.47 | 8.57 | 8.29 | 271,600 |
| April 23, 2025 | 8.34 | 8.29 | 8.29 | 8.47 | 8.26 | 417,122 |
| April 22, 2025 | 7.58 | 8.07 | 8.07 | 8.07 | 7.58 | 451,543 |
| April 21, 2025 | 7.72 | 7.5 | 7.5 | 7.76 | 7.34 | 361,531 |
| April 17, 2025 | 7.55 | 7.77 | 7.77 | 7.84 | 7.45 | 681,811 |
| April 16, 2025 | 7.48 | 7.58 | 7.58 | 7.77 | 7.48 | 523,513 |
| April 15, 2025 | 7.46 | 7.49 | 7.49 | 7.66 | 7.46 | 410,882 |
| April 14, 2025 | 7.63 | 7.5 | 7.5 | 7.65 | 7.42 | 393,518 |
| April 11, 2025 | 7.65 | 7.5 | 7.5 | 7.68 | 7.33 | 438,876 |
| April 10, 2025 | 7.86 | 7.63 | 7.63 | 8.06 | 7.51 | 413,320 |
| April 09, 2025 | 7.61 | 8.17 | 8.17 | 8.35 | 7.47 | 1.19M |
| April 08, 2025 | 8.13 | 7.67 | 7.67 | 8.15 | 7.5 | 641,900 |
| April 07, 2025 | 7.55 | 7.78 | 7.78 | 8.4 | 7.5 | 773,100 |