10.16
+0.23(+2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 10.03 | 10.16 | 10.16 | 10.22 | 9.72 | 30.54M |
| June 03, 2025 | 10.25 | 9.93 | 9.93 | 10.44 | 9.84 | 26.31M |
| June 02, 2025 | 10.02 | 9.97 | 9.97 | 10.15 | 9.71 | 20M |
| May 30, 2025 | 10.35 | 10.11 | 10.11 | 10.51 | 9.85 | 26.24M |
| May 29, 2025 | 11.36 | 10.53 | 10.53 | 11.59 | 10.46 | 37.41M |
| May 28, 2025 | 11.13 | 10.97 | 10.97 | 11.14 | 10.58 | 34.58M |
| May 27, 2025 | 10.12 | 11.03 | 11.03 | 11.13 | 10.07 | 74.24M |
| May 23, 2025 | 9.31 | 9.58 | 9.58 | 9.73 | 9.27 | 21.27M |
| May 22, 2025 | 9.45 | 9.55 | 9.55 | 10.02 | 9.26 | 29.8M |
| May 21, 2025 | 9.73 | 9.47 | 9.47 | 10.17 | 9.37 | 35.48M |
| May 20, 2025 | 10.35 | 9.97 | 9.98 | 10.36 | 9.82 | 29.77M |
| May 19, 2025 | 10.65 | 10.27 | 10.27 | 10.71 | 10.2 | 37.64M |
| May 16, 2025 | 11.29 | 11.19 | 11.19 | 11.4 | 10.84 | 26.35M |
| May 15, 2025 | 11.43 | 11.01 | 11.01 | 11.62 | 10.9 | 29.21M |
| May 14, 2025 | 11.65 | 11.76 | 11.76 | 12.65 | 11.51 | 59.9M |
| May 13, 2025 | 11.13 | 11.26 | 11.26 | 11.6 | 10.95 | 51.39M |
| May 12, 2025 | 9.54 | 11.01 | 11.01 | 11.22 | 9.52 | 92.37M |
| May 09, 2025 | 9.7 | 8.98 | 8.98 | 9.94 | 8.92 | 43.15M |
| May 08, 2025 | 9.57 | 9.69 | 9.69 | 9.87 | 9.3 | 27.15M |
| May 07, 2025 | 9.05 | 9.17 | 9.17 | 9.27 | 9.02 | 16.01M |
| May 06, 2025 | 8.92 | 9.14 | 9.14 | 9.14 | 8.71 | 16.37M |
| May 05, 2025 | 9.29 | 9.19 | 9.19 | 9.44 | 9.15 | 15.19M |
| May 02, 2025 | 9.3 | 9.39 | 9.39 | 9.97 | 9.26 | 29.11M |
| May 01, 2025 | 9.61 | 9.15 | 9.15 | 9.66 | 9.12 | 17.49M |
| April 30, 2025 | 9.03 | 9.29 | 9.29 | 9.32 | 8.86 | 16.79M |
| April 29, 2025 | 9.69 | 9.47 | 9.47 | 9.74 | 9.42 | 13.27M |
| April 28, 2025 | 9.63 | 9.74 | 9.74 | 9.85 | 9.32 | 19.77M |
| April 25, 2025 | 9.34 | 9.52 | 9.52 | 9.97 | 9.29 | 26.48M |
| April 24, 2025 | 8.79 | 9.38 | 9.38 | 9.61 | 8.78 | 33.34M |
| April 23, 2025 | 8.69 | 8.75 | 8.75 | 9 | 8.59 | 26.92M |
| April 22, 2025 | 7.7 | 8.14 | 8.14 | 8.25 | 7.7 | 21.23M |
| April 21, 2025 | 7.73 | 7.5 | 7.5 | 7.73 | 7.29 | 16.35M |
| April 17, 2025 | 7.84 | 7.82 | 7.82 | 7.99 | 7.55 | 14.38M |
| April 16, 2025 | 7.99 | 7.76 | 7.76 | 8 | 7.55 | 19.99M |
| April 15, 2025 | 8.18 | 8.23 | 8.23 | 8.51 | 8.09 | 17.05M |
| April 14, 2025 | 8.71 | 8.15 | 8.15 | 8.87 | 8.04 | 18.42M |
| April 11, 2025 | 8.19 | 8.28 | 8.28 | 8.4 | 7.97 | 12.55M |
| April 10, 2025 | 8.34 | 8.2 | 8.2 | 8.46 | 7.85 | 25.02M |
| April 09, 2025 | 7.15 | 8.83 | 8.83 | 8.85 | 6.95 | 45.54M |
| April 08, 2025 | 8.1 | 7.18 | 7.18 | 8.34 | 7 | 32.69M |
| April 07, 2025 | 6.64 | 7.6 | 7.6 | 8.1 | 6.52 | 33.75M |
| April 04, 2025 | 7.84 | 7.32 | 7.32 | 7.86 | 6.75 | 32.24M |
| April 03, 2025 | 7.9 | 8.31 | 8.31 | 8.49 | 7.86 | 20.04M |
| April 02, 2025 | 7.92 | 8.66 | 8.66 | 9.15 | 7.92 | 27.44M |
| April 01, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 7.8 | 19.29M |
| March 31, 2025 | 8.07 | 8.12 | 8.12 | 8.25 | 7.76 | 23.77M |
| March 28, 2025 | 8.81 | 8.5 | 8.5 | 8.88 | 8.4 | 14.85M |
| March 27, 2025 | 9.16 | 8.88 | 8.88 | 9.35 | 8.85 | 15.53M |
| March 26, 2025 | 10.11 | 9.38 | 9.38 | 10.15 | 9.35 | 17.97M |
| March 25, 2025 | 10.28 | 10.2 | 10.2 | 10.5 | 9.96 | 18.47M |
| March 24, 2025 | 10.08 | 10.31 | 10.31 | 10.52 | 10.01 | 26.56M |
| March 21, 2025 | 9.3 | 9.86 | 9.86 | 10.09 | 9.29 | 26.07M |
| March 20, 2025 | 9.78 | 9.59 | 9.59 | 10.17 | 9.53 | 24.77M |
| March 19, 2025 | 9.73 | 9.85 | 9.85 | 10.03 | 9.49 | 19.48M |
| March 18, 2025 | 9.82 | 9.57 | 9.57 | 9.86 | 9.41 | 17.74M |
| March 17, 2025 | 10.39 | 10.08 | 10.08 | 10.52 | 9.81 | 27.03M |
| March 14, 2025 | 9.17 | 10.34 | 10.34 | 10.36 | 9.11 | 41.03M |
| March 13, 2025 | 9.23 | 8.91 | 8.91 | 9.42 | 8.73 | 23.88M |
| March 12, 2025 | 9.03 | 9.13 | 9.13 | 9.58 | 8.92 | 35.49M |
| March 11, 2025 | 8.51 | 8.54 | 8.54 | 8.95 | 8.2 | 28.36M |