11.09
+0.1054(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 11.29 | 10.98 | 10.98 | 11.46 | 10.95 | 357,648 |
| June 03, 2025 | 11.53 | 11.37 | 11.37 | 11.74 | 11.3 | 350,246 |
| June 02, 2025 | 11.5 | 11.65 | 11.65 | 11.71 | 11.48 | 467,787 |
| May 30, 2025 | 11.65 | 11.62 | 11.62 | 11.85 | 11.57 | 287,700 |
| May 29, 2025 | 12 | 11.72 | 11.72 | 12 | 11.61 | 308,000 |
| May 28, 2025 | 11.54 | 11.8 | 11.8 | 11.97 | 11.51 | 573,644 |
| May 27, 2025 | 10.67 | 11.56 | 11.56 | 11.83 | 10.6 | 790,760 |
| May 23, 2025 | 10.85 | 10.62 | 10.62 | 11.04 | 10.6 | 393,035 |
| May 22, 2025 | 11.19 | 10.97 | 10.97 | 11.47 | 10.95 | 337,400 |
| May 21, 2025 | 11.22 | 11.26 | 11.26 | 11.76 | 11.11 | 423,900 |
| May 20, 2025 | 11.06 | 11.49 | 11.49 | 11.54 | 11.06 | 465,400 |
| May 19, 2025 | 10.94 | 11.19 | 11.19 | 11.37 | 10.8 | 547,405 |
| May 16, 2025 | 11.24 | 11.21 | 11.21 | 11.71 | 11.02 | 489,434 |
| May 15, 2025 | 11.77 | 11.6 | 11.6 | 12.23 | 11.59 | 506,100 |
| May 14, 2025 | 12.6 | 11.62 | 11.62 | 12.6 | 11.59 | 569,571 |
| May 13, 2025 | 11.94 | 12.32 | 12.32 | 12.36 | 11.89 | 581,480 |
| May 12, 2025 | 11.99 | 11.81 | 11.81 | 11.99 | 11.65 | 356,259 |
| May 09, 2025 | 11.18 | 11.54 | 11.54 | 11.56 | 11.18 | 455,500 |
| May 08, 2025 | 11.12 | 11.18 | 11.18 | 11.42 | 11 | 545,034 |
| May 07, 2025 | 10.96 | 10.93 | 10.93 | 11.09 | 10.86 | 252,514 |
| May 06, 2025 | 10.67 | 10.86 | 10.86 | 11.07 | 10.64 | 335,200 |
| May 05, 2025 | 10.73 | 10.84 | 10.84 | 11.03 | 10.53 | 623,531 |
| May 02, 2025 | 10.07 | 10.34 | 10.34 | 10.37 | 10.03 | 439,200 |
| May 01, 2025 | 9.82 | 10.07 | 10.07 | 10.15 | 9.76 | 570,908 |
| April 30, 2025 | 9.8 | 9.93 | 9.93 | 10 | 9.48 | 252,630 |
| April 29, 2025 | 9.72 | 9.87 | 9.87 | 10 | 9.68 | 320,251 |
| April 28, 2025 | 9.59 | 9.7 | 9.7 | 9.8 | 9.4 | 389,200 |
| April 25, 2025 | 9.48 | 9.59 | 9.59 | 9.7 | 9.29 | 354,334 |
| April 24, 2025 | 9.09 | 9.29 | 9.29 | 9.39 | 9.09 | 341,121 |
| April 23, 2025 | 8.98 | 9.07 | 9.07 | 9.26 | 8.89 | 426,000 |
| April 22, 2025 | 8.98 | 8.95 | 8.95 | 9.13 | 8.89 | 291,000 |
| April 21, 2025 | 9 | 8.92 | 8.92 | 9.16 | 8.85 | 301,218 |
| April 17, 2025 | 8.83 | 9.05 | 9.05 | 9.09 | 8.82 | 431,525 |
| April 16, 2025 | 8.82 | 8.85 | 8.85 | 9.01 | 8.74 | 232,100 |
| April 15, 2025 | 8.73 | 9 | 9 | 9.1 | 8.73 | 291,600 |
| April 14, 2025 | 8.63 | 8.81 | 8.81 | 8.88 | 8.6 | 329,900 |
| April 11, 2025 | 8.42 | 8.65 | 8.65 | 8.7 | 8.32 | 414,200 |
| April 10, 2025 | 8.65 | 8.52 | 8.52 | 8.77 | 8.27 | 446,301 |
| April 09, 2025 | 7.76 | 8.56 | 8.56 | 8.78 | 7.7 | 859,700 |
| April 08, 2025 | 8 | 7.7 | 7.7 | 8.13 | 7.55 | 382,758 |
| April 07, 2025 | 7 | 7.61 | 7.61 | 8.32 | 6.96 | 347,200 |
| April 04, 2025 | 7.98 | 7.73 | 7.73 | 8.09 | 7.43 | 323,700 |
| April 03, 2025 | 8.55 | 8.31 | 8.31 | 8.68 | 8.18 | 460,870 |
| April 02, 2025 | 8.32 | 8.9 | 8.9 | 8.92 | 8.32 | 506,248 |
| April 01, 2025 | 8.39 | 8.51 | 8.51 | 8.6 | 8.36 | 344,500 |
| March 31, 2025 | 7.6 | 8.35 | 8.35 | 8.51 | 7.6 | 837,213 |
| March 28, 2025 | 7.63 | 7.62 | 7.62 | 7.84 | 7.54 | 229,100 |
| March 27, 2025 | 7.4 | 7.63 | 7.63 | 7.98 | 7.4 | 457,024 |
| March 26, 2025 | 8.06 | 7.5 | 7.5 | 8.06 | 7.4 | 262,300 |
| March 25, 2025 | 7.72 | 7.82 | 7.82 | 8.11 | 7.72 | 304,000 |
| March 24, 2025 | 7.43 | 7.7 | 7.7 | 7.78 | 7.31 | 321,100 |
| March 21, 2025 | 7.13 | 7.22 | 7.22 | 7.38 | 7.08 | 246,800 |
| March 20, 2025 | 7.13 | 7.19 | 7.19 | 7.32 | 7.13 | 184,707 |
| March 19, 2025 | 7.17 | 7.15 | 7.15 | 7.43 | 7.11 | 349,700 |
| March 18, 2025 | 7.45 | 7.16 | 7.16 | 7.61 | 7.13 | 225,153 |
| March 17, 2025 | 7.5 | 7.45 | 7.45 | 7.75 | 7.28 | 655,339 |
| March 14, 2025 | 7.5 | 7.33 | 7.33 | 7.6 | 7.14 | 998,447 |
| March 13, 2025 | 7.82 | 7.58 | 7.58 | 8.24 | 7.53 | 314,124 |
| March 12, 2025 | 8.24 | 7.82 | 7.82 | 8.45 | 7.75 | 510,230 |
| March 11, 2025 | 8.27 | 8.23 | 8.23 | 8.52 | 8.14 | 306,781 |