9.85
-0.15(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 10.97 | 9.85 | 9.85 | 11.02 | 9.4 | 14.3M |
| June 18, 2025 | 11.67 | 10 | 10 | 12.22 | 9.52 | 18.61M |
| June 17, 2025 | 13.63 | 11.95 | 11.95 | 13.63 | 11.61 | 15.64M |
| June 16, 2025 | 10.88 | 13.41 | 13.41 | 14.25 | 10.55 | 46.98M |
| June 13, 2025 | 10.26 | 9.21 | 9.21 | 11.63 | 9.05 | 40.89M |
| June 12, 2025 | 33.13 | 32.53 | 32.53 | 37.18 | 30.33 | 13.39M |
| June 11, 2025 | 36.41 | 37.07 | 37.07 | 49.52 | 31.87 | 7.14M |
| June 10, 2025 | 34.75 | 33.98 | 33.98 | 38 | 29.8 | 3.69M |
| June 09, 2025 | 38.26 | 29.43 | 29.43 | 38.8 | 29.17 | 2.88M |
| June 06, 2025 | 44.86 | 41.48 | 41.48 | 45.12 | 37 | 1.61M |
| June 05, 2025 | 58.96 | 42.52 | 42.52 | 59.02 | 40.5 | 2.06M |
| June 04, 2025 | 55.25 | 59.2 | 59.2 | 62.64 | 51.48 | 2.94M |
| June 03, 2025 | 57.72 | 50.29 | 50.29 | 82.7 | 49.44 | 7.78M |
| June 02, 2025 | 55.95 | 55.37 | 55.37 | 63 | 45.61 | 4.13M |
| May 30, 2025 | 105 | 76.7 | 76.7 | 124.12 | 70.25 | 12.28M |
| May 29, 2025 | 29.16 | 79.21 | 79.21 | 92.87 | 29.05 | 19.76M |
| May 28, 2025 | 31.1 | 29.16 | 29.16 | 32.8 | 27.23 | 2.2M |
| May 27, 2025 | 33.93 | 38.45 | 38.45 | 53.45 | 28.5 | 53.48M |
| May 23, 2025 | 3.99 | 6.72 | 6.72 | 6.91 | 3.58 | 5.97M |
| May 22, 2025 | 2.79 | 3.76 | 3.76 | 3.86 | 2.79 | 241,939 |
| May 21, 2025 | 2.97 | 2.79 | 2.79 | 2.97 | 2.58 | 44,876 |
| May 20, 2025 | 3.04 | 2.91 | 2.91 | 3.04 | 2.65 | 102,813 |
| May 19, 2025 | 2.99 | 2.93 | 2.93 | 3.02 | 2.85 | 35,427 |
| May 16, 2025 | 3.05 | 2.96 | 2.96 | 3.07 | 2.87 | 26,118 |
| May 15, 2025 | 3.36 | 2.94 | 2.94 | 3.53 | 2.67 | 174,904 |
| May 14, 2025 | 3.36 | 3.42 | 3.42 | 3.66 | 3.26 | 54,800 |
| May 13, 2025 | 3.31 | 3.36 | 3.36 | 3.5 | 3.13 | 43,529 |
| May 12, 2025 | 3.38 | 3.31 | 3.31 | 3.52 | 3.16 | 85,200 |
| May 09, 2025 | 3.07 | 3.58 | 3.58 | 4.15 | 2.94 | 367,093 |
| May 08, 2025 | 2.94 | 3.17 | 3.17 | 3.28 | 2.41 | 1.02M |
| May 07, 2025 | 3.45 | 3.27 | 3.27 | 3.75 | 3.25 | 139,176 |
| May 06, 2025 | 4.55 | 3.82 | 3.82 | 4.83 | 3.65 | 369,535 |
| May 05, 2025 | 4.2 | 4.92 | 4.92 | 4.92 | 3.87 | 778,599 |
| May 02, 2025 | 3.6 | 3.75 | 3.75 | 4.03 | 3.36 | 113,628 |
| May 01, 2025 | 3.2 | 3.48 | 3.48 | 3.72 | 2.88 | 63,842 |
| April 30, 2025 | 3 | 3.3 | 3.3 | 3.42 | 2.88 | 47,062 |
| April 29, 2025 | 3.06 | 2.94 | 2.94 | 3.3 | 2.82 | 56,658 |
| April 28, 2025 | 3.02 | 3.15 | 3.15 | 3.29 | 2.69 | 156,061 |
| April 25, 2025 | 2.64 | 3.24 | 3.24 | 4.02 | 2.64 | 594,945 |
| April 24, 2025 | 2.63 | 2.64 | 2.64 | 2.82 | 2.52 | 46,451 |
| April 23, 2025 | 2.57 | 2.64 | 2.64 | 2.75 | 2.56 | 25,185 |
| April 22, 2025 | 2.59 | 2.57 | 2.57 | 2.83 | 2.4 | 119,375 |
| April 21, 2025 | 2.61 | 2.58 | 2.58 | 2.74 | 2.26 | 23,435 |
| April 17, 2025 | 2.68 | 2.64 | 2.64 | 2.78 | 2.52 | 13,214 |
| April 16, 2025 | 2.75 | 2.76 | 2.76 | 2.85 | 2.64 | 8,117 |
| April 15, 2025 | 2.85 | 2.82 | 2.82 | 2.93 | 2.64 | 18,944 |
| April 14, 2025 | 3 | 2.93 | 2.93 | 3.12 | 2.76 | 45,868 |
| April 11, 2025 | 3.4 | 2.96 | 2.96 | 3.4 | 2.87 | 34,800 |
| April 10, 2025 | 3.19 | 3.41 | 3.41 | 3.44 | 3.12 | 27,783 |
| April 09, 2025 | 2.99 | 3.29 | 3.29 | 3.3 | 2.78 | 46,337 |
| April 08, 2025 | 3.36 | 3.08 | 3.08 | 3.36 | 3.03 | 52,733 |
| April 07, 2025 | 3.12 | 3.34 | 3.34 | 3.96 | 2.8 | 474,336 |
| April 04, 2025 | 2.81 | 3.12 | 3.12 | 3.23 | 2.64 | 232,758 |
| April 03, 2025 | 3.02 | 2.89 | 2.89 | 3.24 | 2.33 | 76,284 |
| April 02, 2025 | 3.58 | 3.5 | 3.5 | 3.71 | 3.15 | 96,467 |
| April 01, 2025 | 4.11 | 3.93 | 3.93 | 4.41 | 3.63 | 553,370 |
| March 31, 2025 | 3.21 | 3.49 | 3.49 | 3.66 | 3 | 329,000 |
| March 28, 2025 | 3.43 | 3.24 | 3.24 | 3.57 | 3.16 | 10,800 |
| March 27, 2025 | 3.42 | 3.59 | 3.59 | 3.59 | 3.37 | 12,808 |
| March 26, 2025 | 3.59 | 3.5 | 3.5 | 3.72 | 3.36 | 42,401 |