10.95
-0.24(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 11 | 10.95 | 10.95 | 11.22 | 10.7 | 135,502 |
| May 22, 2025 | 11.03 | 11.19 | 11.19 | 11.4 | 10.66 | 199,900 |
| May 21, 2025 | 10.53 | 10.58 | 10.58 | 11.03 | 10.26 | 119,811 |
| May 20, 2025 | 10.35 | 10.62 | 10.62 | 10.71 | 10.16 | 119,612 |
| May 19, 2025 | 9.87 | 10.31 | 10.31 | 10.44 | 9.54 | 160,200 |
| May 16, 2025 | 9.4 | 10.06 | 10.06 | 10.29 | 9.4 | 92,500 |
| May 15, 2025 | 10.49 | 9.46 | 9.46 | 10.49 | 8.91 | 135,522 |
| May 14, 2025 | 9.6 | 9.71 | 9.71 | 9.77 | 9.15 | 116,300 |
| May 13, 2025 | 9.83 | 9.62 | 9.62 | 9.83 | 9.24 | 83,434 |
| May 12, 2025 | 9.77 | 9.75 | 9.75 | 10 | 9.26 | 119,744 |
| May 09, 2025 | 9.79 | 9.54 | 9.48 | 10.31 | 9.49 | 103,633 |
| May 08, 2025 | 9.58 | 9.75 | 9.75 | 9.84 | 9.03 | 120,386 |
| May 07, 2025 | 9.3 | 9.54 | 9.54 | 9.76 | 8.94 | 123,337 |
| May 06, 2025 | 9.98 | 9.29 | 9.29 | 10.27 | 9.14 | 227,536 |
| May 05, 2025 | 10.53 | 9.98 | 9.98 | 10.53 | 9.92 | 110,086 |
| May 02, 2025 | 10.11 | 10.71 | 10.71 | 10.95 | 10.07 | 122,450 |
| May 01, 2025 | 10.75 | 10.09 | 10.09 | 10.84 | 10 | 126,215 |
| April 30, 2025 | 10.65 | 10.44 | 10.44 | 10.65 | 9.9 | 115,245 |
| April 29, 2025 | 10.24 | 10.45 | 10.45 | 10.66 | 9.99 | 167,125 |
| April 28, 2025 | 10.18 | 10.28 | 10.28 | 10.49 | 9.78 | 134,600 |
| April 25, 2025 | 10.4 | 10.09 | 10.09 | 10.4 | 9.72 | 156,800 |
| April 24, 2025 | 10.67 | 10.5 | 10.5 | 10.88 | 9.82 | 207,700 |
| April 23, 2025 | 10.91 | 10.58 | 10.58 | 11.13 | 10.44 | 234,920 |
| April 22, 2025 | 9.46 | 10.58 | 10.58 | 10.61 | 9.12 | 217,200 |
| April 21, 2025 | 9.21 | 9.3 | 9.3 | 9.53 | 8.99 | 309,826 |
| April 17, 2025 | 8.61 | 9.22 | 9.22 | 9.26 | 8.36 | 150,023 |
| April 16, 2025 | 8.57 | 8.61 | 8.61 | 8.81 | 8.31 | 186,600 |
| April 15, 2025 | 8.13 | 8.56 | 8.56 | 8.77 | 7.62 | 273,787 |
| April 14, 2025 | 7.88 | 8.14 | 8.14 | 8.25 | 7.69 | 284,917 |
| April 11, 2025 | 7.34 | 7.68 | 7.68 | 7.78 | 7.14 | 473,500 |
| April 10, 2025 | 7.02 | 7.37 | 7.37 | 7.66 | 6.74 | 398,900 |
| April 09, 2025 | 6.73 | 7.17 | 7.17 | 7.44 | 5.49 | 1.18M |
| April 08, 2025 | 7.9 | 6.78 | 6.78 | 7.9 | 6.77 | 445,600 |
| April 07, 2025 | 7.48 | 7.62 | 7.62 | 7.87 | 7 | 596,202 |
| April 04, 2025 | 8.68 | 7.83 | 7.83 | 8.7 | 7.72 | 645,216 |
| April 03, 2025 | 9.1 | 8.92 | 8.92 | 9.15 | 8.64 | 277,584 |
| April 02, 2025 | 9.46 | 9.42 | 9.42 | 10.22 | 9.24 | 659,401 |
| April 01, 2025 | 10.19 | 9.56 | 9.56 | 10.29 | 8.95 | 705,199 |
| March 31, 2025 | 12 | 10.26 | 10.26 | 12.45 | 9.86 | 379,802 |
| March 28, 2025 | 11.93 | 12.5 | 12.5 | 12.58 | 11.59 | 136,708 |
| March 27, 2025 | 11.48 | 11.95 | 11.95 | 12.05 | 11.34 | 103,200 |
| March 26, 2025 | 11.87 | 11.39 | 11.39 | 12.34 | 11.16 | 170,500 |
| March 25, 2025 | 12.37 | 11.99 | 11.99 | 12.72 | 11.92 | 127,040 |
| March 24, 2025 | 12.2 | 12.36 | 12.36 | 12.53 | 11.58 | 168,500 |
| March 21, 2025 | 11.76 | 12.1 | 12.1 | 12.26 | 11.76 | 285,500 |
| March 20, 2025 | 11.41 | 11.95 | 11.95 | 11.99 | 11.41 | 197,717 |
| March 19, 2025 | 11.42 | 11.63 | 11.63 | 11.94 | 11.1 | 206,849 |
| March 18, 2025 | 11.69 | 11.47 | 11.47 | 11.94 | 11.44 | 378,907 |
| March 17, 2025 | 11.1 | 11.89 | 11.89 | 12.3 | 11.1 | 232,100 |
| March 14, 2025 | 11.14 | 11.09 | 11.09 | 11.36 | 11.01 | 130,700 |
| March 13, 2025 | 11.54 | 11.14 | 11.14 | 11.54 | 10.71 | 358,221 |
| March 12, 2025 | 11.05 | 11.55 | 11.55 | 11.78 | 10.87 | 164,420 |
| March 11, 2025 | 10.93 | 11.06 | 11.06 | 11.14 | 10.23 | 431,800 |
| March 10, 2025 | 10.23 | 10.94 | 10.94 | 11.03 | 10.04 | 225,500 |
| March 07, 2025 | 9.98 | 10.46 | 10.46 | 10.7 | 9.58 | 262,728 |
| March 06, 2025 | 10.32 | 10.07 | 10.07 | 10.46 | 9.89 | 139,800 |
| March 05, 2025 | 10.6 | 10.38 | 10.38 | 10.6 | 10.06 | 103,346 |
| March 04, 2025 | 9.63 | 10.14 | 10.14 | 10.44 | 9.44 | 131,239 |
| March 03, 2025 | 10.16 | 9.91 | 9.91 | 10.89 | 9.77 | 198,620 |
| February 28, 2025 | 9.69 | 10.15 | 10.15 | 10.52 | 9.69 | 212,100 |