10.09
-0.085(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 9.72 | 10.17 | 10.17 | 10.19 | 9.72 | 37,908 |
| July 01, 2025 | 9.46 | 9.79 | 9.79 | 9.98 | 9.46 | 99,921 |
| June 30, 2025 | 9.74 | 9.65 | 9.65 | 9.74 | 9.58 | 38,441 |
| June 27, 2025 | 9.7 | 9.61 | 9.61 | 9.72 | 9.56 | 86,100 |
| June 26, 2025 | 9.64 | 9.7 | 9.7 | 9.73 | 9.49 | 36,942 |
| June 25, 2025 | 9.45 | 9.55 | 9.55 | 9.8 | 9.45 | 67,127 |
| June 24, 2025 | 9.31 | 9.43 | 9.43 | 9.65 | 9.3 | 53,800 |
| June 23, 2025 | 8.91 | 9.3 | 9.3 | 9.3 | 8.79 | 47,256 |
| June 20, 2025 | 9.04 | 8.91 | 8.91 | 9.11 | 8.89 | 50,961 |
| June 18, 2025 | 9.03 | 8.99 | 8.99 | 9.15 | 8.96 | 35,236 |
| June 17, 2025 | 9.02 | 9.03 | 9.03 | 9.1 | 8.93 | 38,931 |
| June 16, 2025 | 9 | 9.09 | 9.09 | 9.11 | 8.92 | 27,400 |
| June 13, 2025 | 9.1 | 8.87 | 8.87 | 9.17 | 8.86 | 40,526 |
| June 12, 2025 | 9.28 | 9.19 | 9.19 | 9.36 | 9.17 | 19,239 |
| June 11, 2025 | 9.34 | 9.38 | 9.38 | 9.57 | 9.24 | 54,508 |
| June 10, 2025 | 9.64 | 9.3 | 9.3 | 9.64 | 9.15 | 39,200 |
| June 09, 2025 | 9.41 | 9.63 | 9.63 | 9.73 | 9.32 | 67,600 |
| June 06, 2025 | 9.15 | 9.31 | 9.31 | 9.36 | 9.15 | 30,336 |
| June 05, 2025 | 9.06 | 9 | 9 | 9.18 | 8.88 | 34,400 |
| June 04, 2025 | 9.08 | 9.09 | 9.09 | 9.18 | 9.05 | 33,200 |
| June 03, 2025 | 8.66 | 9.09 | 9.09 | 9.14 | 8.66 | 28,093 |
| June 02, 2025 | 8.95 | 8.76 | 8.76 | 9 | 8.72 | 60,000 |
| May 30, 2025 | 9.11 | 8.95 | 8.95 | 9.14 | 8.95 | 26,800 |
| May 29, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 8.95 | 33,600 |
| May 28, 2025 | 9.19 | 8.95 | 8.95 | 9.25 | 8.95 | 37,964 |
| May 27, 2025 | 8.99 | 9.22 | 9.22 | 9.26 | 8.99 | 45,800 |
| May 23, 2025 | 9.02 | 8.92 | 8.92 | 9.03 | 8.87 | 24,157 |
| May 22, 2025 | 9.15 | 9.16 | 9.16 | 9.28 | 9.15 | 39,204 |
| May 21, 2025 | 9.24 | 9.17 | 9.17 | 9.34 | 9.12 | 23,198 |
| May 20, 2025 | 9.22 | 9.35 | 9.35 | 9.4 | 9.2 | 27,300 |
| May 19, 2025 | 9.32 | 9.22 | 9.22 | 9.34 | 9.16 | 46,441 |
| May 16, 2025 | 9.57 | 9.47 | 9.47 | 9.58 | 9.45 | 39,260 |
| May 15, 2025 | 9.07 | 9.59 | 9.59 | 9.62 | 9 | 60,105 |
| May 14, 2025 | 9.24 | 9.11 | 9.11 | 9.24 | 9.06 | 29,400 |
| May 13, 2025 | 9.32 | 9.28 | 9.28 | 9.34 | 9.18 | 31,181 |
| May 12, 2025 | 9.25 | 9.31 | 9.31 | 9.53 | 9.22 | 42,847 |
| May 09, 2025 | 8.87 | 8.89 | 8.89 | 9.03 | 8.68 | 37,406 |
| May 08, 2025 | 8.83 | 8.88 | 8.88 | 9.06 | 8.8 | 45,698 |
| May 07, 2025 | 8.76 | 8.79 | 8.79 | 8.96 | 8.67 | 34,227 |
| May 06, 2025 | 8.85 | 8.74 | 8.74 | 9.1 | 8.7 | 35,921 |
| May 05, 2025 | 8.85 | 8.96 | 8.96 | 9.02 | 8.66 | 49,733 |
| May 02, 2025 | 8.79 | 8.93 | 8.93 | 9.03 | 8.75 | 38,145 |
| May 01, 2025 | 8.67 | 8.71 | 8.71 | 8.89 | 8.58 | 73,958 |
| April 30, 2025 | 8.45 | 8.66 | 8.66 | 8.75 | 8.35 | 67,975 |
| April 29, 2025 | 8.59 | 8.57 | 8.61 | 8.68 | 8.52 | 45,452 |
| April 28, 2025 | 8.84 | 8.67 | 8.67 | 8.92 | 8.6 | 53,600 |
| April 25, 2025 | 8.8 | 8.84 | 8.84 | 8.85 | 8.62 | 29,811 |
| April 24, 2025 | 8.59 | 8.92 | 8.92 | 8.93 | 8.59 | 49,636 |
| April 23, 2025 | 8.82 | 8.59 | 8.59 | 8.98 | 8.53 | 86,639 |
| April 22, 2025 | 8.42 | 8.61 | 8.61 | 8.69 | 8.36 | 93,600 |
| April 21, 2025 | 8.27 | 8.29 | 8.29 | 8.31 | 8.06 | 87,851 |
| April 17, 2025 | 8.46 | 8.4 | 8.4 | 8.53 | 8.29 | 121,620 |
| April 16, 2025 | 8.2 | 8.41 | 8.41 | 8.41 | 8.19 | 87,102 |
| April 15, 2025 | 8.22 | 8.18 | 8.18 | 8.24 | 7.9 | 134,707 |
| April 14, 2025 | 8.22 | 8.3 | 8.3 | 8.64 | 7.97 | 116,788 |
| April 11, 2025 | 8.33 | 8.15 | 8.15 | 8.43 | 7.65 | 163,609 |
| April 10, 2025 | 9.52 | 8.12 | 8.12 | 9.52 | 7.57 | 251,109 |
| April 09, 2025 | 9.05 | 9.79 | 9.79 | 10.03 | 8.6 | 159,434 |
| April 08, 2025 | 9.59 | 9.14 | 9.14 | 10 | 8.98 | 92,372 |
| April 07, 2025 | 9.4 | 9.45 | 9.45 | 10 | 8.97 | 83,800 |
