11.67
-0.29(-2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 12.03 | 11.67 | 11.67 | 12.03 | 11.61 | 141,890 |
| June 24, 2025 | 11.91 | 11.96 | 11.96 | 12.18 | 11.76 | 232,443 |
| June 23, 2025 | 11.48 | 11.84 | 11.84 | 12.01 | 11.38 | 295,000 |
| June 20, 2025 | 11.47 | 11.52 | 11.52 | 11.67 | 11.29 | 338,403 |
| June 18, 2025 | 10.97 | 11.34 | 11.34 | 11.38 | 10.82 | 348,500 |
| June 17, 2025 | 10.92 | 10.54 | 10.54 | 11 | 10.51 | 328,119 |
| June 16, 2025 | 11 | 11.04 | 11.04 | 11.26 | 10.84 | 113,240 |
| June 13, 2025 | 10.81 | 10.86 | 10.86 | 10.98 | 10.68 | 136,044 |
| June 12, 2025 | 10.91 | 11.04 | 11.04 | 11.06 | 10.62 | 89,821 |
| June 11, 2025 | 11.2 | 10.98 | 10.98 | 11.24 | 10.97 | 142,116 |
| June 10, 2025 | 11.29 | 11.2 | 11.2 | 11.32 | 10.9 | 194,600 |
| June 09, 2025 | 10.92 | 11.28 | 11.28 | 11.4 | 10.87 | 361,100 |
| June 06, 2025 | 10.83 | 10.9 | 10.9 | 10.94 | 10.74 | 129,300 |
| June 05, 2025 | 10.9 | 10.7 | 10.7 | 10.94 | 10.69 | 278,675 |
| June 04, 2025 | 10.57 | 10.91 | 10.91 | 10.99 | 10.51 | 225,043 |
| June 03, 2025 | 10.63 | 10.57 | 10.57 | 10.78 | 10.51 | 183,662 |
| June 02, 2025 | 10.67 | 10.62 | 10.62 | 10.69 | 10.32 | 132,234 |
| May 30, 2025 | 10.47 | 10.67 | 10.68 | 10.75 | 10.46 | 123,476 |
| May 29, 2025 | 10.66 | 10.59 | 10.59 | 10.8 | 10.49 | 187,800 |
| May 28, 2025 | 10.61 | 10.6 | 10.6 | 10.78 | 10.48 | 130,100 |
| May 27, 2025 | 10.05 | 10.55 | 10.55 | 10.57 | 9.95 | 176,600 |
| May 23, 2025 | 9.75 | 9.88 | 9.88 | 9.96 | 9.75 | 94,351 |
| May 22, 2025 | 9.95 | 9.94 | 9.94 | 10.1 | 9.9 | 108,218 |
| May 21, 2025 | 10.06 | 10.01 | 10.01 | 10.26 | 9.95 | 149,681 |
| May 20, 2025 | 10.14 | 10.24 | 10.24 | 10.27 | 10.1 | 99,700 |
| May 19, 2025 | 10.11 | 10.18 | 10.18 | 10.3 | 9.94 | 159,543 |
| May 16, 2025 | 10.24 | 10.23 | 10.23 | 10.44 | 10.21 | 168,812 |
| May 15, 2025 | 10.17 | 10.24 | 10.23 | 10.33 | 10.11 | 133,989 |
| May 14, 2025 | 10.28 | 10.18 | 10.18 | 10.29 | 10.05 | 154,700 |
| May 13, 2025 | 10.26 | 10.31 | 10.31 | 10.44 | 10.19 | 173,429 |
| May 12, 2025 | 10.41 | 10.12 | 10.12 | 10.41 | 9.91 | 195,566 |
| May 09, 2025 | 10.21 | 9.87 | 9.87 | 10.21 | 9.68 | 251,300 |
| May 08, 2025 | 9.79 | 10.11 | 10.11 | 10.61 | 9.53 | 610,031 |
| May 07, 2025 | 8.5 | 8.56 | 8.56 | 8.63 | 8.35 | 304,900 |
| May 06, 2025 | 8.54 | 8.44 | 8.44 | 8.54 | 8.24 | 221,657 |
| May 05, 2025 | 8.7 | 8.61 | 8.61 | 8.75 | 8.58 | 152,783 |
| May 02, 2025 | 8.4 | 8.72 | 8.72 | 8.84 | 8.4 | 273,756 |
| May 01, 2025 | 8.1 | 8.3 | 8.3 | 8.34 | 8.06 | 252,129 |
| April 30, 2025 | 7.99 | 8.1 | 8.1 | 8.15 | 7.75 | 212,300 |
| April 29, 2025 | 8.04 | 8.07 | 8.07 | 8.15 | 8.02 | 182,354 |
| April 28, 2025 | 8.3 | 8.13 | 8.13 | 8.46 | 8.05 | 121,938 |
| April 25, 2025 | 8.09 | 8.28 | 8.28 | 8.69 | 7.93 | 171,164 |
| April 24, 2025 | 8.17 | 8.09 | 8.09 | 8.34 | 7.97 | 203,500 |
| April 23, 2025 | 8.47 | 8.17 | 8.17 | 8.53 | 8.15 | 232,800 |
| April 22, 2025 | 7.98 | 8.23 | 8.23 | 8.25 | 7.94 | 212,741 |
| April 21, 2025 | 7.94 | 7.91 | 7.91 | 7.96 | 7.6 | 314,700 |
| April 17, 2025 | 7.9 | 8.01 | 8.01 | 8.08 | 7.74 | 213,522 |
| April 16, 2025 | 7.96 | 7.89 | 7.89 | 8.07 | 7.83 | 316,580 |
| April 15, 2025 | 8.03 | 8.05 | 8.06 | 8.2 | 7.97 | 299,025 |
| April 14, 2025 | 8.35 | 8.05 | 8.05 | 8.44 | 7.98 | 243,100 |
| April 11, 2025 | 8.45 | 8.24 | 8.24 | 8.59 | 8.03 | 215,263 |
| April 10, 2025 | 8.48 | 8.46 | 8.46 | 8.57 | 8.15 | 271,832 |
| April 09, 2025 | 8.25 | 8.73 | 8.73 | 8.86 | 7.83 | 486,712 |
| April 08, 2025 | 9.39 | 8.35 | 8.35 | 9.39 | 8.23 | 483,604 |
| April 07, 2025 | 8.38 | 9.05 | 9.05 | 9.42 | 8.38 | 655,607 |
| April 04, 2025 | 8.97 | 8.82 | 8.82 | 9.17 | 8.67 | 615,953 |
| April 03, 2025 | 9.31 | 9.41 | 9.41 | 9.44 | 8.98 | 370,106 |
| April 02, 2025 | 9.72 | 9.87 | 9.87 | 9.91 | 9.39 | 235,207 |
| April 01, 2025 | 9.48 | 9.81 | 9.81 | 9.83 | 9.26 | 267,226 |
| March 31, 2025 | 9.16 | 9.51 | 9.51 | 9.64 | 9.16 | 258,348 |