13.14
+0.72(+5.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.74 | 12.42 | 12.42 | 12.91 | 12.33 | 177,747 |
| May 29, 2025 | 12.71 | 12.72 | 12.72 | 13 | 12.42 | 152,628 |
| May 28, 2025 | 12.55 | 12.52 | 12.52 | 12.74 | 12.24 | 148,871 |
| May 27, 2025 | 12.5 | 12.6 | 12.6 | 12.7 | 12.11 | 191,203 |
| May 23, 2025 | 12.18 | 12.15 | 12.15 | 12.46 | 11.91 | 198,240 |
| May 22, 2025 | 12.04 | 12.51 | 12.51 | 12.58 | 11.81 | 272,254 |
| May 21, 2025 | 11.92 | 12.25 | 12.25 | 12.34 | 10.97 | 645,718 |
| May 20, 2025 | 12.13 | 12.36 | 12.36 | 12.43 | 11.47 | 235,546 |
| May 19, 2025 | 10.83 | 12.15 | 12.15 | 12.28 | 10.77 | 347,600 |
| May 16, 2025 | 10.74 | 11.16 | 11.16 | 11.17 | 10.39 | 167,007 |
| May 15, 2025 | 10.17 | 10.65 | 10.65 | 10.71 | 9.82 | 142,700 |
| May 14, 2025 | 10.3 | 10.17 | 10.17 | 10.62 | 9.84 | 228,800 |
| May 13, 2025 | 11.21 | 10.27 | 10.27 | 11.57 | 10.21 | 210,417 |
| May 12, 2025 | 11.18 | 11.14 | 11.14 | 11.61 | 10.61 | 168,800 |
| May 09, 2025 | 11.71 | 11.11 | 11.11 | 11.99 | 10.8 | 172,106 |
| May 08, 2025 | 10.84 | 11.71 | 11.71 | 11.73 | 10.5 | 171,400 |
| May 07, 2025 | 10.64 | 10.83 | 10.83 | 11.73 | 10.48 | 158,953 |
| May 06, 2025 | 11.84 | 10.82 | 10.82 | 11.84 | 10.18 | 436,964 |
| May 05, 2025 | 11.82 | 12.07 | 12.07 | 12.24 | 10.95 | 191,900 |
| May 02, 2025 | 11.28 | 12 | 12 | 13 | 10.83 | 629,516 |
| May 01, 2025 | 10.53 | 11.28 | 11.28 | 11.36 | 10.07 | 277,100 |
| April 30, 2025 | 9.76 | 10.49 | 10.49 | 10.94 | 9.38 | 345,746 |
| April 29, 2025 | 9.38 | 9.87 | 9.87 | 9.99 | 9.03 | 178,042 |
| April 28, 2025 | 9.13 | 9.35 | 9.35 | 9.41 | 8.99 | 184,511 |
| April 25, 2025 | 9.07 | 9.17 | 9.17 | 9.64 | 8.75 | 265,800 |
| April 24, 2025 | 8.99 | 9.27 | 9.27 | 9.81 | 8.92 | 353,329 |
| April 23, 2025 | 8.68 | 8.99 | 8.99 | 9.35 | 8.65 | 419,348 |
| April 22, 2025 | 7.69 | 8.64 | 8.64 | 8.89 | 7.38 | 440,726 |
| April 21, 2025 | 7.57 | 7.64 | 7.64 | 7.86 | 7.2 | 301,231 |
| April 17, 2025 | 7.48 | 7.62 | 7.62 | 7.85 | 7.09 | 218,710 |
| April 16, 2025 | 7.37 | 7.51 | 7.51 | 7.86 | 7.1 | 313,148 |
| April 15, 2025 | 7.36 | 7.38 | 7.38 | 7.56 | 6.94 | 321,240 |
| April 14, 2025 | 7.58 | 7.43 | 7.43 | 7.71 | 6.81 | 232,902 |
| April 11, 2025 | 6.34 | 7.41 | 7.41 | 7.83 | 6.34 | 1.18M |
| April 10, 2025 | 6.56 | 6.27 | 6.27 | 6.76 | 6 | 727,200 |
| April 09, 2025 | 5.71 | 6.4 | 6.4 | 6.54 | 5.64 | 369,413 |
| April 08, 2025 | 6.43 | 5.79 | 5.79 | 6.5 | 5.63 | 314,769 |
| April 07, 2025 | 5.48 | 6 | 6 | 6.28 | 4.81 | 334,500 |
| April 04, 2025 | 6.34 | 6.04 | 6.04 | 6.42 | 5.66 | 491,100 |
| April 03, 2025 | 6.84 | 6.37 | 6.37 | 7.15 | 6.33 | 232,300 |
| April 02, 2025 | 6.67 | 6.97 | 6.97 | 7.12 | 6.67 | 268,542 |
| April 01, 2025 | 7.31 | 6.86 | 6.86 | 7.71 | 6.77 | 197,317 |
| March 31, 2025 | 7.57 | 7.38 | 7.38 | 7.93 | 7.16 | 218,470 |
| March 28, 2025 | 7.25 | 7.76 | 7.76 | 8.1 | 7.25 | 321,021 |
| March 27, 2025 | 7.75 | 7.41 | 7.41 | 7.82 | 7.38 | 209,501 |
| March 26, 2025 | 7.74 | 7.75 | 7.75 | 7.99 | 7.51 | 126,627 |
| March 25, 2025 | 8.15 | 7.79 | 7.79 | 8.23 | 7.59 | 209,730 |
| March 24, 2025 | 7.98 | 8.13 | 8.13 | 8.3 | 7.82 | 228,900 |
| March 21, 2025 | 7.86 | 7.89 | 7.89 | 8.27 | 7.65 | 262,370 |
| March 20, 2025 | 8.35 | 7.97 | 7.97 | 8.76 | 7.78 | 426,952 |
| March 19, 2025 | 8.42 | 8.4 | 8.4 | 8.96 | 8.3 | 140,700 |
| March 18, 2025 | 8.6 | 8.42 | 8.42 | 9.16 | 8.32 | 197,170 |
| March 17, 2025 | 9.2 | 8.85 | 8.85 | 9.69 | 8.72 | 560,632 |
| March 14, 2025 | 8.63 | 8.7 | 8.7 | 9.48 | 8.58 | 159,670 |
| March 13, 2025 | 9.78 | 8.63 | 8.63 | 9.8 | 8.54 | 215,800 |
| March 12, 2025 | 9.19 | 9.39 | 9.39 | 9.92 | 8.67 | 153,300 |
| March 11, 2025 | 8.98 | 9.19 | 9.19 | 9.35 | 8.58 | 139,700 |
| March 10, 2025 | 9.55 | 8.98 | 8.98 | 10.22 | 8.84 | 215,948 |
| March 07, 2025 | 10.21 | 9.84 | 9.84 | 10.7 | 9.81 | 129,449 |
| March 06, 2025 | 10.79 | 10.26 | 10.26 | 11.25 | 9.81 | 236,601 |