10.59
-0.27(-2.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.85 | 10.59 | 10.59 | 11.03 | 10.46 | 138,400 |
| May 29, 2025 | 10.94 | 10.86 | 10.86 | 11 | 10.69 | 139,034 |
| May 28, 2025 | 11.15 | 10.83 | 10.83 | 11.24 | 10.76 | 122,352 |
| May 27, 2025 | 11.13 | 11.16 | 11.16 | 11.33 | 10.54 | 181,400 |
| May 23, 2025 | 10.23 | 10.84 | 10.84 | 11.06 | 10.2 | 244,830 |
| May 22, 2025 | 10.1 | 10.21 | 10.21 | 10.43 | 10.07 | 70,218 |
| May 21, 2025 | 10.14 | 10.15 | 10.15 | 10.38 | 10 | 61,532 |
| May 20, 2025 | 10.31 | 10.25 | 10.25 | 10.6 | 10.15 | 122,100 |
| May 19, 2025 | 9.72 | 10.31 | 10.31 | 10.4 | 9.7 | 174,024 |
| May 16, 2025 | 9.57 | 9.91 | 9.91 | 10.02 | 9.41 | 161,200 |
| May 15, 2025 | 9.67 | 9.57 | 9.57 | 9.95 | 9.52 | 170,747 |
| May 14, 2025 | 9.8 | 9.69 | 9.69 | 10 | 9.55 | 99,100 |
| May 13, 2025 | 9.48 | 9.68 | 9.68 | 10.05 | 9.09 | 147,400 |
| May 12, 2025 | 9.77 | 9.45 | 9.45 | 9.97 | 9.22 | 209,900 |
| May 09, 2025 | 9.5 | 9.39 | 9.39 | 9.64 | 8.89 | 280,123 |
| May 08, 2025 | 8.63 | 9.5 | 9.5 | 9.76 | 8.28 | 347,601 |
| May 07, 2025 | 8.85 | 8.85 | 8.85 | 9.33 | 8.75 | 222,400 |
| May 06, 2025 | 8.88 | 8.75 | 8.75 | 8.88 | 8.6 | 101,600 |
| May 05, 2025 | 8.99 | 8.97 | 8.97 | 9.49 | 8.5 | 497,145 |
| May 02, 2025 | 8.83 | 8.99 | 8.99 | 9.24 | 8.68 | 230,701 |
| May 01, 2025 | 8.13 | 9 | 9 | 9.05 | 7.95 | 350,800 |
| April 30, 2025 | 8.08 | 8.2 | 8.2 | 8.29 | 7.94 | 74,750 |
| April 29, 2025 | 8.19 | 8.23 | 8.23 | 8.32 | 8.04 | 44,003 |
| April 28, 2025 | 8.31 | 8.2 | 8.2 | 8.48 | 8.05 | 74,400 |
| April 25, 2025 | 8.24 | 8.31 | 8.31 | 8.43 | 8.04 | 104,935 |
| April 24, 2025 | 8.34 | 8.31 | 8.31 | 8.45 | 8.06 | 95,800 |
| April 23, 2025 | 8.41 | 8.34 | 8.34 | 8.74 | 8.31 | 133,412 |
| April 22, 2025 | 8.27 | 8.25 | 8.25 | 8.35 | 8.04 | 141,000 |
| April 21, 2025 | 8.08 | 8.16 | 8.16 | 8.17 | 7.76 | 111,843 |
| April 17, 2025 | 7.66 | 8.26 | 8.26 | 8.52 | 7.66 | 366,500 |
| April 16, 2025 | 7.2 | 7.68 | 7.68 | 7.89 | 7.2 | 276,372 |
| April 15, 2025 | 7.35 | 7.17 | 7.17 | 7.5 | 7.07 | 105,600 |
| April 14, 2025 | 7.28 | 7.35 | 7.35 | 7.39 | 7.14 | 87,035 |
| April 11, 2025 | 7.31 | 7.22 | 7.22 | 7.4 | 6.89 | 89,526 |
| April 10, 2025 | 6.87 | 7.34 | 7.34 | 7.49 | 6.84 | 294,300 |
| April 09, 2025 | 6.39 | 7.07 | 7.07 | 7.31 | 6.33 | 148,351 |
| April 08, 2025 | 7.09 | 6.51 | 6.51 | 7.09 | 6.37 | 176,400 |
| April 07, 2025 | 6.43 | 6.84 | 6.84 | 7.14 | 6.3 | 174,935 |
| April 04, 2025 | 6.64 | 6.73 | 6.73 | 6.77 | 6.25 | 559,164 |
| April 03, 2025 | 6.97 | 6.84 | 6.84 | 7.1 | 6.79 | 210,700 |
| April 02, 2025 | 6.99 | 7.36 | 7.36 | 7.53 | 6.95 | 361,096 |
| April 01, 2025 | 7.19 | 7.14 | 7.14 | 7.33 | 7 | 169,025 |
| March 31, 2025 | 7.56 | 7.27 | 7.27 | 7.57 | 7.26 | 146,606 |
| March 28, 2025 | 8.14 | 7.71 | 7.71 | 8.14 | 7.6 | 179,210 |
| March 27, 2025 | 7.49 | 8.15 | 8.15 | 8.23 | 7.49 | 275,400 |
| March 26, 2025 | 7.49 | 7.5 | 7.5 | 7.72 | 7.45 | 90,600 |
| March 25, 2025 | 7.42 | 7.5 | 7.5 | 7.65 | 7.4 | 145,111 |
| March 24, 2025 | 7.1 | 7.47 | 7.47 | 7.65 | 7.1 | 129,900 |
| March 21, 2025 | 7.49 | 6.96 | 6.96 | 7.49 | 6.91 | 606,626 |
| March 20, 2025 | 7.44 | 7.54 | 7.54 | 7.76 | 7.21 | 245,920 |
| March 19, 2025 | 7.23 | 7.4 | 7.4 | 7.49 | 7.08 | 282,805 |
| March 18, 2025 | 7.36 | 7.22 | 7.22 | 7.37 | 7.02 | 199,443 |
| March 17, 2025 | 7.31 | 7.43 | 7.43 | 7.51 | 7.15 | 246,000 |
| March 14, 2025 | 7.31 | 7.29 | 7.29 | 7.61 | 7.1 | 223,200 |
| March 13, 2025 | 7.16 | 7.31 | 7.31 | 8.19 | 7.16 | 239,341 |
| March 12, 2025 | 7.17 | 7.24 | 7.24 | 7.43 | 7.06 | 82,700 |
| March 11, 2025 | 7.22 | 7.07 | 7.07 | 7.29 | 6.96 | 179,114 |
| March 10, 2025 | 7.55 | 7.24 | 7.24 | 7.58 | 7.11 | 103,146 |
| March 07, 2025 | 7.47 | 7.62 | 7.62 | 7.75 | 7.43 | 61,738 |
| March 06, 2025 | 7.42 | 7.49 | 7.49 | 7.69 | 7.4 | 107,000 |