10.43
-0.05(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 10.55 | 10.43 | 10.43 | 10.55 | 10.31 | 1.24M |
| June 27, 2025 | 10.78 | 10.48 | 10.48 | 10.84 | 10.18 | 2.76M |
| June 26, 2025 | 10.65 | 10.89 | 10.89 | 10.99 | 9.7 | 3.37M |
| June 25, 2025 | 10.77 | 10.62 | 10.62 | 10.84 | 10.52 | 1.19M |
| June 24, 2025 | 10.61 | 10.83 | 10.83 | 10.85 | 10.61 | 1.07M |
| June 23, 2025 | 10.11 | 10.52 | 10.52 | 10.53 | 10.11 | 680,950 |
| June 20, 2025 | 10.31 | 10.22 | 10.22 | 10.38 | 10.15 | 1.68M |
| June 18, 2025 | 10.12 | 10.23 | 10.23 | 10.36 | 10.12 | 869,900 |
| June 17, 2025 | 10.22 | 10.18 | 10.18 | 10.34 | 10.15 | 654,000 |
| June 16, 2025 | 10.22 | 10.37 | 10.37 | 10.37 | 10.13 | 770,625 |
| June 13, 2025 | 10.38 | 10.16 | 10.16 | 10.42 | 10.12 | 563,700 |
| June 12, 2025 | 10.38 | 10.5 | 10.5 | 10.57 | 10.35 | 906,410 |
| June 11, 2025 | 10.79 | 10.51 | 10.51 | 10.88 | 10.51 | 1.32M |
| June 10, 2025 | 10.67 | 10.7 | 10.7 | 10.89 | 10.63 | 657,400 |
| June 09, 2025 | 10.43 | 10.57 | 10.57 | 10.61 | 10.34 | 622,432 |
| June 06, 2025 | 10.52 | 10.35 | 10.35 | 10.57 | 10.28 | 528,400 |
| June 05, 2025 | 10.33 | 10.37 | 10.37 | 10.4 | 10.24 | 630,616 |
| June 04, 2025 | 10.49 | 10.37 | 10.37 | 10.57 | 10.36 | 468,915 |
| June 03, 2025 | 10.23 | 10.52 | 10.52 | 10.63 | 10.2 | 890,000 |
| June 02, 2025 | 10.25 | 10.18 | 10.18 | 10.3 | 10.11 | 677,000 |
| May 30, 2025 | 10.29 | 10.31 | 10.31 | 10.39 | 10.24 | 755,169 |
| May 29, 2025 | 10.35 | 10.36 | 10.36 | 10.41 | 10.23 | 471,419 |
| May 28, 2025 | 10.44 | 10.29 | 10.29 | 10.5 | 10.27 | 645,451 |
| May 27, 2025 | 10.21 | 10.5 | 10.5 | 10.53 | 9.98 | 897,932 |
| May 23, 2025 | 9.93 | 10.09 | 10.09 | 10.11 | 9.93 | 711,611 |
| May 22, 2025 | 10.02 | 10.15 | 10.15 | 10.19 | 9.97 | 600,000 |
| May 21, 2025 | 10.15 | 10.01 | 10.01 | 10.21 | 9.99 | 604,549 |
| May 20, 2025 | 10.31 | 10.25 | 10.25 | 10.37 | 10.2 | 398,819 |
| May 19, 2025 | 10.39 | 10.35 | 10.35 | 10.39 | 10.29 | 409,404 |
| May 16, 2025 | 10.53 | 10.5 | 10.5 | 10.59 | 10.48 | 458,252 |
| May 15, 2025 | 10.5 | 10.5 | 10.5 | 10.57 | 10.42 | 705,909 |
| May 14, 2025 | 10.64 | 10.54 | 10.54 | 10.66 | 10.48 | 636,700 |
| May 13, 2025 | 10.92 | 10.71 | 10.71 | 10.92 | 10.68 | 549,231 |
| May 12, 2025 | 10.83 | 10.82 | 10.82 | 11.09 | 10.81 | 791,348 |
| May 09, 2025 | 10.46 | 10.46 | 10.46 | 10.52 | 10.36 | 654,445 |
| May 08, 2025 | 9.99 | 10.48 | 10.48 | 10.55 | 9.93 | 720,727 |
| May 07, 2025 | 9.93 | 9.91 | 9.91 | 9.97 | 9.79 | 535,902 |
| May 06, 2025 | 9.87 | 9.87 | 9.87 | 9.97 | 9.77 | 459,733 |
| May 05, 2025 | 10.03 | 9.97 | 9.97 | 10.16 | 9.95 | 369,800 |
| May 02, 2025 | 9.99 | 10.14 | 10.14 | 10.24 | 9.98 | 611,651 |
| May 01, 2025 | 9.97 | 9.87 | 9.87 | 10.01 | 9.85 | 463,500 |
| April 30, 2025 | 9.88 | 9.92 | 9.92 | 10 | 9.73 | 526,600 |
| April 29, 2025 | 9.81 | 10.01 | 10.01 | 10.03 | 9.81 | 504,500 |
| April 28, 2025 | 9.87 | 9.86 | 9.86 | 10 | 9.7 | 397,008 |
| April 25, 2025 | 9.87 | 9.89 | 9.89 | 9.95 | 9.7 | 455,905 |
| April 24, 2025 | 9.74 | 9.95 | 9.95 | 9.97 | 9.64 | 506,400 |
| April 23, 2025 | 9.96 | 9.75 | 9.75 | 10.01 | 9.68 | 1.03M |
| April 22, 2025 | 9.61 | 9.62 | 9.62 | 9.67 | 9.37 | 792,528 |
| April 21, 2025 | 9.68 | 9.42 | 9.42 | 9.69 | 9.32 | 699,800 |
| April 17, 2025 | 9.68 | 9.76 | 9.76 | 9.85 | 9.66 | 762,300 |
| April 16, 2025 | 9.93 | 9.71 | 9.71 | 10.01 | 9.64 | 634,800 |
| April 15, 2025 | 10.09 | 9.95 | 9.95 | 10.25 | 9.86 | 836,196 |
| April 14, 2025 | 10.32 | 10.23 | 10.24 | 10.32 | 10 | 605,818 |
| April 11, 2025 | 10.16 | 10.18 | 10.18 | 10.29 | 9.82 | 830,519 |
| April 10, 2025 | 10.34 | 10.21 | 10.23 | 10.47 | 10.01 | 1.16M |
| April 09, 2025 | 9.58 | 10.61 | 10.61 | 10.83 | 9.58 | 1.19M |
| April 08, 2025 | 10.45 | 9.74 | 9.74 | 10.45 | 9.64 | 932,952 |
| April 07, 2025 | 10.16 | 10.2 | 10.2 | 10.85 | 9.96 | 1.23M |
| April 04, 2025 | 10.29 | 10.68 | 10.58 | 10.72 | 10.25 | 1.12M |
| April 03, 2025 | 11.12 | 10.74 | 10.64 | 11.14 | 10.63 | 1.02M |