10.31
-0.19(-1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 10.46 | 10.31 | 10.31 | 10.65 | 10.22 | 3M |
| June 26, 2025 | 10.64 | 10.5 | 10.5 | 10.68 | 10.05 | 1.74M |
| June 25, 2025 | 10.32 | 10.23 | 10.23 | 10.85 | 10.2 | 779,729 |
| June 24, 2025 | 10.63 | 10.49 | 10.49 | 10.99 | 10.34 | 1.2M |
| June 23, 2025 | 9.24 | 10 | 10 | 10.01 | 9.11 | 816,600 |
| June 20, 2025 | 9.38 | 9.31 | 9.31 | 9.5 | 8.99 | 1.57M |
| June 18, 2025 | 9.06 | 9.22 | 9.22 | 9.54 | 8.85 | 749,166 |
| June 17, 2025 | 9.26 | 9.03 | 9.03 | 9.51 | 9 | 808,340 |
| June 16, 2025 | 9.7 | 9.41 | 9.41 | 9.8 | 9.19 | 1.01M |
| June 13, 2025 | 9.49 | 9.63 | 9.63 | 9.75 | 9.25 | 714,124 |
| June 12, 2025 | 9.11 | 9.67 | 9.67 | 10 | 9.07 | 805,696 |
| June 11, 2025 | 9.88 | 9.39 | 9.39 | 10.04 | 9.35 | 772,472 |
| June 10, 2025 | 9.82 | 9.75 | 9.75 | 10 | 9.56 | 1.04M |
| June 09, 2025 | 9.4 | 9.86 | 9.86 | 10 | 8.96 | 1.17M |
| June 06, 2025 | 9.48 | 9.32 | 9.32 | 10.07 | 9.24 | 1.38M |
| June 05, 2025 | 9.11 | 9.16 | 9.16 | 9.46 | 8.85 | 1.48M |
| June 04, 2025 | 8.33 | 9.08 | 9.08 | 9.09 | 8.16 | 2.14M |
| June 03, 2025 | 8.44 | 8.4 | 8.4 | 8.75 | 8.03 | 1.23M |
| June 02, 2025 | 8.21 | 8.47 | 8.47 | 9.48 | 8.15 | 3.13M |
| May 30, 2025 | 7.62 | 8.17 | 8.17 | 8.4 | 7.46 | 3.62M |
| May 29, 2025 | 7.29 | 7.97 | 7.97 | 8.44 | 6.89 | 14.47M |
| May 28, 2025 | 5.91 | 5.97 | 5.97 | 6.06 | 5.51 | 1.96M |
| May 27, 2025 | 6.53 | 5.78 | 5.78 | 6.53 | 5.7 | 1.17M |
| May 23, 2025 | 5.82 | 6.35 | 6.35 | 6.45 | 5.8 | 911,637 |
| May 22, 2025 | 5.79 | 5.95 | 5.95 | 6.11 | 5.6 | 693,741 |
| May 21, 2025 | 5.66 | 5.87 | 5.87 | 6.14 | 5.65 | 1.19M |
| May 20, 2025 | 5.21 | 5.67 | 5.67 | 6 | 5 | 933,134 |
| May 19, 2025 | 4.67 | 5.14 | 5.14 | 5.19 | 4.65 | 771,400 |
| May 16, 2025 | 4.74 | 4.73 | 4.72 | 4.91 | 4.63 | 605,435 |
| May 15, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.54 | 571,965 |
| May 14, 2025 | 5.3 | 4.87 | 4.87 | 5.3 | 4.76 | 521,700 |
| May 13, 2025 | 5.46 | 5.31 | 5.31 | 5.55 | 5.25 | 328,756 |
| May 12, 2025 | 5.33 | 5.41 | 5.41 | 5.54 | 5.24 | 385,335 |
| May 09, 2025 | 5.34 | 5.08 | 5.08 | 5.59 | 5.04 | 418,639 |
| May 08, 2025 | 4.71 | 5.32 | 5.32 | 5.54 | 4.68 | 699,363 |
| May 07, 2025 | 5.15 | 4.7 | 4.7 | 5.15 | 4.52 | 970,388 |
| May 06, 2025 | 5.83 | 5.04 | 5.04 | 5.83 | 4.77 | 1.03M |
| May 05, 2025 | 5.64 | 5.7 | 5.7 | 5.78 | 5.59 | 505,522 |
| May 02, 2025 | 5.64 | 5.67 | 5.66 | 5.83 | 5.44 | 482,624 |
| May 01, 2025 | 5.67 | 5.57 | 5.57 | 5.75 | 5.35 | 611,386 |
| April 30, 2025 | 5.59 | 5.71 | 5.71 | 5.78 | 5.3 | 724,331 |
| April 29, 2025 | 5.05 | 5.66 | 5.66 | 5.9 | 5 | 994,639 |
| April 28, 2025 | 5.09 | 5.09 | 5.09 | 5.42 | 5.05 | 416,400 |
| April 25, 2025 | 5.08 | 5.1 | 5.1 | 5.17 | 4.91 | 362,900 |
| April 24, 2025 | 5.17 | 5.19 | 5.19 | 5.26 | 5.05 | 352,426 |
| April 23, 2025 | 5.36 | 5.17 | 5.17 | 5.66 | 5.13 | 651,635 |
| April 22, 2025 | 4.99 | 5.22 | 5.22 | 5.29 | 4.91 | 733,139 |
| April 21, 2025 | 4.63 | 4.87 | 4.87 | 5.19 | 4.63 | 501,039 |
| April 17, 2025 | 4.65 | 4.77 | 4.77 | 4.89 | 4.59 | 546,561 |
| April 16, 2025 | 4.99 | 4.69 | 4.69 | 5.03 | 4.64 | 478,570 |
| April 15, 2025 | 5.07 | 5.04 | 5.04 | 5.38 | 4.93 | 609,127 |
| April 14, 2025 | 5.06 | 5.11 | 5.11 | 5.17 | 4.92 | 734,039 |
| April 11, 2025 | 4.32 | 4.92 | 4.92 | 4.95 | 4.21 | 977,578 |
| April 10, 2025 | 4.4 | 4.31 | 4.31 | 4.61 | 4.19 | 848,922 |
| April 09, 2025 | 4.06 | 4.69 | 4.69 | 5.04 | 3.9 | 1.01M |
| April 08, 2025 | 4.93 | 4.26 | 4.26 | 4.99 | 4.13 | 1.22M |
| April 07, 2025 | 4.51 | 4.59 | 4.59 | 5.01 | 4.35 | 1.11M |
| April 04, 2025 | 5.03 | 4.88 | 4.88 | 5.18 | 4.79 | 1.07M |
| April 03, 2025 | 5.32 | 5.26 | 5.26 | 5.44 | 5.13 | 1.07M |
| April 02, 2025 | 5.4 | 5.78 | 5.78 | 5.98 | 5.32 | 629,880 |