9.77
+0.075(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 10.06 | 9.69 | 9.69 | 10.38 | 9.57 | 1.03M |
| June 03, 2025 | 9.65 | 9.63 | 9.63 | 9.9 | 9.11 | 1.49M |
| June 02, 2025 | 9.28 | 9.57 | 9.57 | 10.16 | 9.21 | 2.32M |
| May 30, 2025 | 9.29 | 8.98 | 8.98 | 9.35 | 8.61 | 2.18M |
| May 29, 2025 | 8.61 | 9.37 | 9.37 | 9.53 | 8.3 | 2.42M |
| May 28, 2025 | 8.41 | 8.43 | 8.43 | 8.77 | 8.25 | 1.09M |
| May 27, 2025 | 8.78 | 8.42 | 8.42 | 8.91 | 8.35 | 1.12M |
| May 23, 2025 | 8.71 | 8.35 | 8.35 | 8.74 | 7.81 | 1.46M |
| May 22, 2025 | 8.8 | 8.76 | 8.76 | 9.85 | 8.21 | 2.69M |
| May 21, 2025 | 9.25 | 8.46 | 8.46 | 9.75 | 8.26 | 2.9M |
| May 20, 2025 | 8.19 | 9.19 | 9.19 | 9.28 | 8.19 | 2.06M |
| May 19, 2025 | 7.76 | 8.2 | 8.2 | 8.3 | 7.48 | 1.03M |
| May 16, 2025 | 7.21 | 7.85 | 7.85 | 8.32 | 7.21 | 1.67M |
| May 15, 2025 | 7.08 | 7.23 | 7.23 | 7.32 | 6.84 | 692,930 |
| May 14, 2025 | 7.41 | 7.01 | 7.01 | 7.46 | 6.89 | 764,069 |
| May 13, 2025 | 7.87 | 7.41 | 7.41 | 7.95 | 7.4 | 663,400 |
| May 12, 2025 | 7.87 | 7.86 | 7.86 | 8.28 | 7.67 | 764,766 |
| May 09, 2025 | 7.77 | 7.71 | 7.71 | 8.54 | 7.63 | 1.37M |
| May 08, 2025 | 7.19 | 7.77 | 7.77 | 8.06 | 6.93 | 1.08M |
| May 07, 2025 | 7.73 | 7.16 | 7.16 | 7.77 | 7 | 2.25M |
| May 06, 2025 | 9.85 | 7.5 | 7.5 | 9.96 | 7.47 | 4.06M |
| May 05, 2025 | 10 | 10.01 | 10.01 | 10.3 | 9.75 | 655,100 |
| May 02, 2025 | 9.73 | 10.01 | 10.01 | 10.21 | 9.72 | 724,313 |
| May 01, 2025 | 9.83 | 9.64 | 9.64 | 9.84 | 9.49 | 651,530 |
| April 30, 2025 | 9.25 | 9.78 | 9.78 | 9.85 | 9.2 | 882,812 |
| April 29, 2025 | 9.22 | 9.39 | 9.39 | 9.55 | 9.01 | 530,300 |
| April 28, 2025 | 9.11 | 9.27 | 9.27 | 9.31 | 9.02 | 1.9M |
| April 25, 2025 | 8.9 | 9.05 | 9.05 | 9.19 | 8.68 | 362,638 |
| April 24, 2025 | 8.82 | 9.06 | 9.06 | 9.2 | 8.77 | 443,601 |
| April 23, 2025 | 8.96 | 8.83 | 8.83 | 9.34 | 8.82 | 674,900 |
| April 22, 2025 | 8.86 | 8.71 | 8.71 | 9.01 | 8.42 | 1.22M |
| April 21, 2025 | 7.86 | 8.77 | 8.77 | 9.33 | 7.83 | 1.35M |
| April 17, 2025 | 7.58 | 8 | 8 | 8 | 7.53 | 636,820 |
| April 16, 2025 | 7.63 | 7.63 | 7.63 | 7.87 | 7.51 | 674,225 |
| April 15, 2025 | 7.46 | 7.71 | 7.71 | 7.97 | 7.38 | 854,945 |
| April 14, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.25 | 715,734 |
| April 11, 2025 | 6.94 | 7.35 | 7.35 | 7.36 | 6.88 | 765,500 |
| April 10, 2025 | 7.2 | 6.92 | 6.92 | 7.32 | 6.69 | 1.11M |
| April 09, 2025 | 6.93 | 7.31 | 7.31 | 7.81 | 6.44 | 1.39M |
| April 08, 2025 | 7.79 | 7.14 | 7.14 | 7.97 | 7.02 | 1.05M |
| April 07, 2025 | 7.19 | 7.49 | 7.49 | 7.78 | 6.85 | 942,300 |
| April 04, 2025 | 7.7 | 7.46 | 7.46 | 7.8 | 7.17 | 1.02M |
| April 03, 2025 | 8.35 | 7.89 | 7.89 | 8.38 | 7.86 | 919,146 |
| April 02, 2025 | 8.3 | 8.62 | 8.62 | 9.16 | 8.12 | 1.44M |
| April 01, 2025 | 9.68 | 8.4 | 8.4 | 9.68 | 8.36 | 1.36M |
| March 31, 2025 | 10.02 | 9.75 | 9.75 | 10.19 | 9.58 | 913,431 |
| March 28, 2025 | 10.46 | 10.39 | 10.39 | 10.61 | 10.12 | 368,600 |
| March 27, 2025 | 10.43 | 10.45 | 10.45 | 10.78 | 10.38 | 312,321 |
| March 26, 2025 | 10.67 | 10.4 | 10.4 | 10.72 | 10.17 | 582,700 |
| March 25, 2025 | 11.04 | 10.69 | 10.69 | 11.23 | 10.42 | 557,446 |
| March 24, 2025 | 10.83 | 11.05 | 11.05 | 11.23 | 10.83 | 450,400 |
| March 21, 2025 | 11.32 | 10.82 | 10.82 | 11.5 | 10.78 | 3M |
| March 20, 2025 | 11.41 | 11.6 | 11.6 | 11.72 | 11.31 | 413,600 |
| March 19, 2025 | 11.65 | 11.5 | 11.5 | 12.16 | 11.2 | 599,470 |
| March 18, 2025 | 11.62 | 11.43 | 11.43 | 11.62 | 11.28 | 445,700 |
| March 17, 2025 | 11.66 | 11.78 | 11.78 | 11.9 | 11.29 | 999,100 |
| March 14, 2025 | 11.94 | 11.66 | 11.66 | 12.12 | 11.64 | 312,000 |
| March 13, 2025 | 12.18 | 11.86 | 11.86 | 12.64 | 11.61 | 686,900 |
| March 12, 2025 | 11.52 | 12.11 | 12.11 | 12.38 | 11.47 | 678,084 |
| March 11, 2025 | 11.2 | 11.44 | 11.44 | 11.75 | 10.68 | 876,500 |