13.20
+0.53(+4.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.78 | 12.67 | 12.67 | 12.97 | 12.4 | 1.08M |
| May 29, 2025 | 13.41 | 12.94 | 12.94 | 13.54 | 12.59 | 1.25M |
| May 28, 2025 | 13.48 | 13.21 | 13.21 | 13.7 | 12.92 | 1.65M |
| May 27, 2025 | 12.4 | 13.03 | 13.03 | 13.09 | 12.24 | 2.39M |
| May 23, 2025 | 11.46 | 11.98 | 11.98 | 12.34 | 11.41 | 875,118 |
| May 22, 2025 | 11.36 | 11.73 | 11.73 | 11.92 | 11.26 | 795,900 |
| May 21, 2025 | 12 | 11.33 | 11.33 | 12.1 | 11.16 | 1.09M |
| May 20, 2025 | 12.04 | 12.21 | 12.21 | 12.48 | 11.9 | 804,548 |
| May 19, 2025 | 11.36 | 11.89 | 11.89 | 11.93 | 11.36 | 669,311 |
| May 16, 2025 | 11.45 | 11.81 | 11.81 | 11.88 | 11.4 | 761,500 |
| May 15, 2025 | 12.05 | 11.39 | 11.39 | 12.15 | 11.24 | 2.04M |
| May 14, 2025 | 12.47 | 12.1 | 12.1 | 12.6 | 11.91 | 1.03M |
| May 13, 2025 | 12.26 | 12.43 | 12.43 | 12.64 | 12.2 | 1.26M |
| May 12, 2025 | 12.44 | 12.16 | 12.16 | 12.52 | 12.04 | 1.41M |
| May 09, 2025 | 11.74 | 11.64 | 11.64 | 11.98 | 11.3 | 972,400 |
| May 08, 2025 | 11.39 | 11.61 | 11.61 | 12.3 | 11.31 | 2.04M |
| May 07, 2025 | 10.9 | 10.84 | 10.84 | 11 | 10.01 | 1.99M |
| May 06, 2025 | 9.64 | 9.7 | 9.7 | 9.84 | 9.43 | 611,400 |
| May 05, 2025 | 9.84 | 9.86 | 9.86 | 9.92 | 9.72 | 511,615 |
| May 02, 2025 | 9.55 | 9.93 | 9.93 | 10.07 | 9.55 | 677,254 |
| May 01, 2025 | 9.56 | 9.6 | 9.6 | 9.72 | 9.29 | 507,200 |
| April 30, 2025 | 9.26 | 9.35 | 9.35 | 9.51 | 9.07 | 856,447 |
| April 29, 2025 | 9.59 | 9.48 | 9.48 | 9.65 | 9.37 | 389,300 |
| April 28, 2025 | 9.22 | 9.5 | 9.5 | 9.5 | 9.17 | 465,504 |
| April 25, 2025 | 9.29 | 9.27 | 9.27 | 9.6 | 9.26 | 483,406 |
| April 24, 2025 | 8.89 | 9.37 | 9.37 | 9.38 | 8.86 | 1.11M |
| April 23, 2025 | 8.87 | 8.86 | 8.86 | 9.05 | 8.54 | 1.39M |
| April 22, 2025 | 8.12 | 8.44 | 8.44 | 8.49 | 7.99 | 574,345 |
| April 21, 2025 | 8.23 | 7.98 | 7.98 | 8.41 | 7.81 | 671,429 |
| April 17, 2025 | 8.35 | 8.3 | 8.3 | 8.49 | 8.22 | 479,174 |
| April 16, 2025 | 8.42 | 8.35 | 8.35 | 8.44 | 8.18 | 446,988 |
| April 15, 2025 | 8.25 | 8.49 | 8.49 | 8.54 | 8 | 448,588 |
| April 14, 2025 | 8.66 | 8.27 | 8.27 | 8.74 | 8.21 | 697,700 |
| April 11, 2025 | 8.28 | 8.47 | 8.46 | 8.51 | 7.92 | 750,030 |
| April 10, 2025 | 8.44 | 8.33 | 8.33 | 8.52 | 8.11 | 846,726 |
| April 09, 2025 | 7.83 | 8.66 | 8.66 | 8.82 | 7.63 | 1.3M |
| April 08, 2025 | 8.19 | 7.92 | 7.92 | 8.5 | 7.72 | 1.22M |
| April 07, 2025 | 7.62 | 8.16 | 7.91 | 8.59 | 7.54 | 1.62M |
| April 04, 2025 | 8.11 | 8.27 | 8.27 | 8.36 | 7.59 | 1.74M |
| April 03, 2025 | 9.1 | 8.96 | 8.96 | 9.35 | 8.95 | 984,300 |
| April 02, 2025 | 9.1 | 9.78 | 9.78 | 9.86 | 9.06 | 717,800 |
| April 01, 2025 | 9.3 | 9.33 | 9.33 | 9.41 | 8.9 | 718,300 |
| March 31, 2025 | 9.1 | 9.3 | 9.3 | 9.37 | 8.9 | 857,105 |
| March 28, 2025 | 9.33 | 9.51 | 9.51 | 9.53 | 9.15 | 876,209 |
| March 27, 2025 | 9.77 | 9.32 | 9.32 | 9.77 | 8.95 | 1.43M |
| March 26, 2025 | 10.77 | 9.95 | 9.95 | 10.77 | 9.8 | 1.54M |
| March 25, 2025 | 11.07 | 10.74 | 10.74 | 11.1 | 10.61 | 1.33M |
| March 24, 2025 | 10.3 | 10.93 | 10.93 | 10.98 | 9.9 | 2M |
| March 21, 2025 | 9.71 | 9.76 | 9.76 | 9.8 | 9.33 | 985,978 |
| March 20, 2025 | 9.68 | 9.91 | 9.91 | 10.14 | 9.57 | 1.3M |
| March 19, 2025 | 9.24 | 9.68 | 9.68 | 9.78 | 9.19 | 1.24M |
| March 18, 2025 | 9.15 | 9.14 | 9.14 | 9.22 | 8.82 | 678,694 |
| March 17, 2025 | 9.19 | 9.25 | 9.25 | 9.33 | 8.92 | 987,800 |
| March 14, 2025 | 9.08 | 9.25 | 9.25 | 9.27 | 8.83 | 979,177 |
| March 13, 2025 | 9.34 | 8.88 | 8.88 | 9.35 | 8.75 | 1.01M |
| March 12, 2025 | 9.67 | 9.35 | 9.35 | 9.79 | 9.07 | 1.01M |
| March 11, 2025 | 9.01 | 9.21 | 9.21 | 9.46 | 8.87 | 1.15M |
| March 10, 2025 | 9.29 | 9.05 | 9.05 | 9.47 | 8.68 | 2.04M |
| March 07, 2025 | 9.7 | 9.65 | 9.65 | 9.74 | 9.03 | 1.61M |
| March 06, 2025 | 10.14 | 9.69 | 9.69 | 10.45 | 9.15 | 2.36M |