11.01
+0.06(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 10.96 | 11.01 | 11.01 | 11.02 | 10.91 | 522,091 |
| July 10, 2025 | 10.79 | 10.95 | 10.95 | 11.03 | 10.79 | 286,939 |
| July 09, 2025 | 11 | 10.79 | 10.79 | 11.05 | 10.74 | 415,500 |
| July 08, 2025 | 10.85 | 11.02 | 11.02 | 11.02 | 10.85 | 429,200 |
| July 07, 2025 | 10.79 | 10.82 | 10.82 | 10.89 | 10.74 | 385,900 |
| July 03, 2025 | 10.78 | 10.8 | 10.8 | 10.89 | 10.74 | 346,000 |
| July 02, 2025 | 10.54 | 10.79 | 10.79 | 10.83 | 10.54 | 277,000 |
| July 01, 2025 | 10.8 | 10.66 | 10.66 | 10.8 | 10.62 | 455,133 |
| June 30, 2025 | 10.6 | 10.73 | 10.73 | 10.78 | 10.53 | 439,861 |
| June 27, 2025 | 10.69 | 10.59 | 10.59 | 10.73 | 10.54 | 290,600 |
| June 26, 2025 | 10.47 | 10.69 | 10.69 | 10.73 | 10.47 | 260,200 |
| June 25, 2025 | 10.32 | 10.44 | 10.44 | 10.47 | 10.27 | 258,200 |
| June 24, 2025 | 10.3 | 10.27 | 10.27 | 10.38 | 10.22 | 256,164 |
| June 23, 2025 | 10.31 | 10.19 | 10.19 | 10.33 | 10.14 | 223,407 |
| June 20, 2025 | 10.4 | 10.31 | 10.31 | 10.42 | 10.25 | 232,749 |
| June 18, 2025 | 10.19 | 10.33 | 10.33 | 10.37 | 10.19 | 381,502 |
| June 17, 2025 | 10.02 | 10.16 | 10.16 | 10.19 | 9.95 | 145,550 |
| June 16, 2025 | 10.07 | 10.04 | 10.04 | 10.19 | 10.04 | 168,527 |
| June 13, 2025 | 10.16 | 10.02 | 10.02 | 10.21 | 10.01 | 185,737 |
| June 12, 2025 | 10.13 | 10.21 | 10.21 | 10.22 | 10.09 | 280,400 |
| June 11, 2025 | 10.14 | 10.16 | 10.16 | 10.19 | 10.11 | 239,525 |
| June 10, 2025 | 10.11 | 10.11 | 10.11 | 10.14 | 10.03 | 168,200 |
| June 09, 2025 | 9.95 | 10.11 | 10.11 | 10.13 | 9.95 | 236,400 |
| June 06, 2025 | 9.8 | 9.94 | 9.94 | 9.99 | 9.8 | 330,903 |
| June 05, 2025 | 9.69 | 9.73 | 9.73 | 9.83 | 9.65 | 345,851 |
| June 04, 2025 | 9.71 | 9.68 | 9.68 | 9.88 | 9.61 | 213,513 |
| June 03, 2025 | 9.84 | 9.7 | 9.7 | 9.89 | 9.67 | 521,000 |
| June 02, 2025 | 9.93 | 9.88 | 9.88 | 9.97 | 9.8 | 481,105 |
| 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 |