9.88
-0.05(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 9.82 | 9.93 | 9.93 | 9.94 | 9.82 | 314,744 |
| May 29, 2025 | 9.84 | 9.81 | 9.81 | 9.9 | 9.8 | 336,900 |
| May 28, 2025 | 9.65 | 9.84 | 9.84 | 9.95 | 9.65 | 328,738 |
| May 27, 2025 | 9.78 | 9.83 | 9.83 | 9.87 | 9.71 | 370,745 |
| May 23, 2025 | 9.55 | 9.69 | 9.69 | 9.74 | 9.49 | 242,808 |
| May 22, 2025 | 9.61 | 9.6 | 9.6 | 9.69 | 9.5 | 228,021 |
| May 21, 2025 | 9.78 | 9.62 | 9.6 | 9.87 | 9.59 | 285,932 |
| May 20, 2025 | 9.76 | 9.8 | 9.8 | 9.96 | 9.74 | 212,100 |
| May 19, 2025 | 9.72 | 9.82 | 9.82 | 9.85 | 9.62 | 294,551 |
| May 16, 2025 | 10.03 | 10.12 | 10.12 | 10.14 | 9.98 | 484,593 |
| May 15, 2025 | 10.05 | 9.97 | 9.97 | 10.1 | 9.89 | 344,812 |
| May 14, 2025 | 10.08 | 10.06 | 10.06 | 10.13 | 9.92 | 426,468 |
| May 13, 2025 | 10 | 10.04 | 10.04 | 10.26 | 9.68 | 865,721 |
| May 12, 2025 | 9.34 | 9.43 | 9.43 | 9.54 | 9.31 | 427,608 |
| May 09, 2025 | 9.15 | 9.12 | 9.12 | 9.22 | 9.12 | 263,500 |
| May 08, 2025 | 9.11 | 9.1 | 9.1 | 9.25 | 9.05 | 245,202 |
| May 07, 2025 | 9.2 | 8.98 | 8.98 | 9.2 | 8.98 | 259,684 |
| May 06, 2025 | 9 | 9.15 | 9.15 | 9.17 | 8.95 | 312,045 |
| May 05, 2025 | 9.18 | 9.06 | 9.06 | 9.27 | 9.06 | 293,039 |
| May 02, 2025 | 9.07 | 9.21 | 9.21 | 9.3 | 9.05 | 325,044 |
| May 01, 2025 | 9.14 | 9.08 | 9.08 | 9.25 | 9.04 | 217,130 |
| April 30, 2025 | 9.22 | 9.13 | 9.13 | 9.22 | 8.94 | 424,353 |
| April 29, 2025 | 9.36 | 9.26 | 9.26 | 9.38 | 9.17 | 169,500 |
| April 28, 2025 | 9.25 | 9.38 | 9.38 | 9.39 | 9.25 | 141,846 |
| April 25, 2025 | 9.34 | 9.25 | 9.25 | 9.34 | 9.17 | 196,048 |
| April 24, 2025 | 9.31 | 9.29 | 9.29 | 9.38 | 9.21 | 229,806 |
| April 23, 2025 | 9.32 | 9.36 | 9.36 | 9.51 | 9.32 | 253,719 |
| April 22, 2025 | 9.08 | 9.17 | 9.17 | 9.29 | 9.08 | 224,200 |
| April 21, 2025 | 9.11 | 9.03 | 9.03 | 9.14 | 8.83 | 375,109 |
| April 17, 2025 | 8.85 | 9.19 | 9.19 | 9.24 | 8.85 | 281,800 |
| April 16, 2025 | 9.11 | 8.93 | 8.93 | 9.16 | 8.92 | 329,742 |
| April 15, 2025 | 8.92 | 9.11 | 9.11 | 9.22 | 8.92 | 349,005 |
| April 14, 2025 | 8.8 | 8.89 | 8.89 | 8.97 | 8.67 | 465,576 |
| April 11, 2025 | 8.7 | 8.7 | 8.7 | 8.75 | 8.51 | 443,637 |
| April 10, 2025 | 8.92 | 8.69 | 8.69 | 9.44 | 8.57 | 625,222 |
| April 09, 2025 | 8.53 | 9.08 | 9.08 | 9.12 | 8.35 | 785,058 |
| April 08, 2025 | 9.05 | 8.64 | 8.64 | 9.28 | 8.57 | 701,189 |
| April 07, 2025 | 9.34 | 8.83 | 8.83 | 9.48 | 8.79 | 912,348 |
| April 04, 2025 | 10.15 | 9.61 | 9.61 | 10.18 | 9.56 | 918,782 |
| April 03, 2025 | 10.21 | 10.39 | 10.39 | 10.48 | 10.18 | 429,200 |
| April 02, 2025 | 10.5 | 10.46 | 10.46 | 10.57 | 10.43 | 385,729 |
| April 01, 2025 | 10.42 | 10.56 | 10.56 | 10.61 | 10.34 | 442,736 |
| March 31, 2025 | 10.39 | 10.35 | 10.35 | 10.42 | 10.09 | 639,400 |
| March 28, 2025 | 10.82 | 10.75 | 10.39 | 10.84 | 10.56 | 880,500 |
| March 27, 2025 | 10.67 | 10.85 | 10.48 | 10.85 | 10.63 | 464,034 |
| March 26, 2025 | 10.56 | 10.67 | 10.31 | 10.67 | 10.47 | 537,790 |
| March 25, 2025 | 10.54 | 10.52 | 10.17 | 10.58 | 10.44 | 533,135 |
| March 24, 2025 | 10.69 | 10.5 | 10.15 | 10.71 | 10.38 | 721,140 |
| March 21, 2025 | 10.53 | 10.59 | 10.24 | 10.67 | 10.24 | 772,032 |
| March 20, 2025 | 10.74 | 10.7 | 10.34 | 10.84 | 10.66 | 309,500 |
| March 19, 2025 | 10.9 | 10.75 | 10.75 | 10.96 | 10.63 | 321,275 |
| March 18, 2025 | 10.84 | 10.9 | 10.9 | 10.9 | 10.76 | 221,693 |
| March 17, 2025 | 11 | 10.89 | 10.89 | 11.14 | 10.87 | 412,412 |
| March 14, 2025 | 10.91 | 10.97 | 10.97 | 11 | 10.87 | 177,316 |
| March 13, 2025 | 11.11 | 10.82 | 10.82 | 11.11 | 10.81 | 250,967 |
| March 12, 2025 | 11.01 | 11.07 | 11.07 | 11.09 | 10.9 | 267,159 |
| March 11, 2025 | 11.13 | 10.96 | 10.96 | 11.2 | 10.82 | 357,900 |
| March 10, 2025 | 11.21 | 11.13 | 11.13 | 11.32 | 11.04 | 273,306 |
| March 07, 2025 | 11.02 | 11.33 | 11.33 | 11.35 | 11 | 199,916 |
| March 06, 2025 | 11.08 | 11.01 | 11.01 | 11.1 | 10.89 | 357,744 |