11.75
-0.12(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 11.57 | 11.87 | 11.87 | 11.91 | 11.47 | 2.43M |
| June 26, 2025 | 11.47 | 11.56 | 11.56 | 11.59 | 11.38 | 596,135 |
| June 25, 2025 | 11.55 | 11.39 | 11.39 | 11.75 | 11.27 | 705,200 |
| June 24, 2025 | 11.18 | 11.49 | 11.49 | 11.59 | 11.11 | 1.34M |
| June 23, 2025 | 10.63 | 10.87 | 10.87 | 10.96 | 10.24 | 874,958 |
| June 20, 2025 | 10.97 | 10.7 | 10.7 | 11.06 | 10.67 | 1.3M |
| June 18, 2025 | 11.02 | 10.82 | 10.82 | 11.09 | 10.77 | 934,177 |
| June 17, 2025 | 11.04 | 10.83 | 10.83 | 11.14 | 10.73 | 978,300 |
| June 16, 2025 | 11.1 | 11.26 | 11.26 | 11.46 | 10.96 | 892,230 |
| June 13, 2025 | 11.01 | 10.91 | 10.91 | 11.94 | 10.75 | 1.33M |
| June 12, 2025 | 11.27 | 11.46 | 11.46 | 11.59 | 11.18 | 759,023 |
| June 11, 2025 | 12.12 | 11.55 | 11.55 | 12.12 | 11.39 | 708,905 |
| June 10, 2025 | 12 | 12 | 12 | 12.13 | 11.88 | 682,449 |
| June 09, 2025 | 11.91 | 11.88 | 11.88 | 12.12 | 11.83 | 710,130 |
| June 06, 2025 | 11.79 | 11.74 | 11.74 | 11.83 | 11.44 | 827,200 |
| June 05, 2025 | 11.6 | 11.44 | 11.44 | 11.77 | 11.34 | 600,300 |
| June 04, 2025 | 11.85 | 11.7 | 11.7 | 11.91 | 11.64 | 703,300 |
| June 03, 2025 | 11.53 | 11.9 | 11.9 | 12.01 | 11.44 | 1.13M |
| June 02, 2025 | 11.5 | 11.54 | 11.54 | 11.63 | 11.26 | 810,149 |
| May 30, 2025 | 11.46 | 11.58 | 11.58 | 11.65 | 11.37 | 510,600 |
| May 29, 2025 | 11.96 | 11.61 | 11.61 | 11.96 | 11.57 | 436,000 |
| May 28, 2025 | 11.86 | 11.66 | 11.66 | 11.87 | 11.58 | 694,000 |
| May 27, 2025 | 11.24 | 11.82 | 11.82 | 11.82 | 11.19 | 977,903 |
| May 23, 2025 | 10.9 | 11.03 | 11.03 | 11.17 | 10.88 | 492,336 |
| May 22, 2025 | 11.12 | 11.24 | 11.24 | 11.41 | 11.06 | 657,626 |
| May 21, 2025 | 11.76 | 11.14 | 11.14 | 11.86 | 11.11 | 1.02M |
| May 20, 2025 | 12.01 | 11.87 | 11.87 | 12.19 | 11.7 | 791,400 |
| May 19, 2025 | 11.97 | 12.05 | 12.05 | 12.24 | 11.8 | 835,200 |
| May 16, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 11.91 | 741,778 |
| May 15, 2025 | 12.44 | 12.11 | 12.11 | 12.54 | 11.99 | 650,400 |
| May 14, 2025 | 12.66 | 12.5 | 12.5 | 12.92 | 12.41 | 766,802 |
| May 13, 2025 | 12.35 | 12.77 | 12.77 | 12.94 | 12.35 | 887,500 |
| May 12, 2025 | 12.59 | 12.3 | 12.3 | 12.9 | 12.17 | 946,200 |
| May 09, 2025 | 11.98 | 11.85 | 11.85 | 12.04 | 11.75 | 866,314 |
| May 08, 2025 | 11.41 | 11.9 | 11.9 | 12.14 | 11.31 | 754,520 |
| May 07, 2025 | 11.35 | 11.21 | 11.21 | 11.45 | 11.12 | 1M |
| May 06, 2025 | 10.93 | 11.24 | 11.24 | 11.54 | 10.88 | 980,881 |
| May 05, 2025 | 10.65 | 11 | 11 | 11.58 | 10.65 | 1.41M |
| May 02, 2025 | 10.32 | 10.96 | 10.96 | 11.16 | 10.32 | 1.83M |
| May 01, 2025 | 9.91 | 9.83 | 9.83 | 10.15 | 9.74 | 1.55M |
| April 30, 2025 | 9.51 | 9.8 | 9.8 | 9.88 | 9.16 | 1.4M |
| April 29, 2025 | 9.23 | 9.82 | 9.82 | 9.94 | 9.08 | 1.04M |
| April 28, 2025 | 9.45 | 9.31 | 9.31 | 9.84 | 9.27 | 1.28M |
| April 25, 2025 | 9.36 | 9.42 | 9.42 | 9.51 | 9.07 | 1.43M |
| April 24, 2025 | 8.6 | 9.43 | 9.43 | 9.53 | 8.57 | 2.65M |
| April 23, 2025 | 9 | 8.7 | 8.7 | 9.33 | 8.69 | 1.84M |
| April 22, 2025 | 8.35 | 8.45 | 8.45 | 8.6 | 8.24 | 1.78M |
| April 21, 2025 | 8.76 | 8.21 | 8.21 | 8.8 | 8.1 | 2.16M |
| April 17, 2025 | 9.64 | 8.88 | 8.88 | 9.75 | 8.88 | 2.51M |
| April 16, 2025 | 10.16 | 9.87 | 9.87 | 10.26 | 9.78 | 773,012 |
| April 15, 2025 | 9.69 | 10.12 | 10.12 | 10.37 | 9.66 | 1.11M |
| April 14, 2025 | 10.65 | 9.68 | 9.68 | 10.65 | 9.66 | 915,117 |
| April 11, 2025 | 10.4 | 10.35 | 10.35 | 10.56 | 9.94 | 640,814 |
| April 10, 2025 | 11.02 | 10.39 | 10.39 | 11.22 | 10.3 | 764,700 |
| April 09, 2025 | 9.74 | 11.65 | 11.65 | 11.88 | 9.66 | 1.56M |
| April 08, 2025 | 10.78 | 9.58 | 9.58 | 10.99 | 9.41 | 1.32M |
| April 07, 2025 | 9.78 | 10.33 | 10.33 | 10.83 | 9.72 | 1.29M |
| April 04, 2025 | 10.09 | 10.22 | 10.22 | 10.46 | 9.6 | 1.12M |
| April 03, 2025 | 11.31 | 10.9 | 10.9 | 11.5 | 10.76 | 2.38M |
| April 02, 2025 | 11.38 | 12.27 | 12.27 | 12.37 | 11.38 | 711,715 |