11.21
+0.13(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 11.61 | 11.08 | 11.08 | 11.79 | 10.83 | 3.74M |
| June 26, 2025 | 11.75 | 11.63 | 11.63 | 11.87 | 11.37 | 130,801 |
| June 25, 2025 | 11.83 | 11.63 | 11.63 | 11.83 | 11.4 | 105,605 |
| June 24, 2025 | 10.79 | 11.76 | 11.76 | 11.9 | 10.79 | 146,107 |
| June 23, 2025 | 11.51 | 10.9 | 10.88 | 11.91 | 10.77 | 197,974 |
| June 20, 2025 | 12.11 | 11.68 | 11.68 | 12.11 | 11.56 | 208,314 |
| June 18, 2025 | 11.93 | 11.98 | 11.98 | 12.32 | 11.81 | 133,000 |
| June 17, 2025 | 12.39 | 11.97 | 11.97 | 12.63 | 11.97 | 148,410 |
| June 16, 2025 | 12.73 | 12.43 | 12.43 | 13.7 | 12.07 | 182,600 |
| June 13, 2025 | 12.57 | 12.56 | 12.56 | 13.06 | 12.33 | 131,600 |
| June 12, 2025 | 12.46 | 12.87 | 12.87 | 13.17 | 12.4 | 138,600 |
| June 11, 2025 | 13.2 | 12.6 | 12.6 | 13.56 | 12.5 | 215,600 |
| June 10, 2025 | 12.65 | 13.19 | 13.19 | 13.3 | 12.37 | 136,100 |
| June 09, 2025 | 12.7 | 12.54 | 12.54 | 12.94 | 12.4 | 124,628 |
| June 06, 2025 | 12.45 | 12.58 | 12.58 | 12.88 | 12.45 | 138,266 |
| June 05, 2025 | 11.66 | 12.19 | 12.19 | 12.26 | 11.03 | 140,000 |
| June 04, 2025 | 11.93 | 11.68 | 11.68 | 12.31 | 11.67 | 115,192 |
| June 03, 2025 | 11.83 | 11.94 | 11.94 | 12.42 | 11.58 | 147,807 |
| June 02, 2025 | 11 | 11.77 | 11.77 | 11.84 | 10.97 | 226,508 |
| May 30, 2025 | 11.78 | 10.96 | 10.96 | 11.81 | 10.64 | 327,900 |
| May 29, 2025 | 11.47 | 11.85 | 11.85 | 11.91 | 11.47 | 128,700 |
| May 28, 2025 | 11.47 | 11.47 | 11.47 | 11.76 | 11.32 | 123,010 |
| May 27, 2025 | 11.21 | 11.44 | 11.44 | 11.71 | 11.03 | 189,645 |
| 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 |