9.78
+0.08(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 9.74 | 9.78 | 9.78 | 9.88 | 9.74 | 339,950 |
| June 05, 2025 | 9.63 | 9.7 | 9.7 | 9.71 | 9.46 | 346,851 |
| June 04, 2025 | 9.58 | 9.63 | 9.63 | 9.69 | 9.52 | 277,173 |
| June 03, 2025 | 9.4 | 9.61 | 9.61 | 9.64 | 9.34 | 277,813 |
| June 02, 2025 | 9.54 | 9.38 | 9.38 | 9.59 | 9.36 | 360,769 |
| May 30, 2025 | 9.45 | 9.52 | 9.52 | 9.54 | 9.38 | 322,237 |
| May 29, 2025 | 9.49 | 9.47 | 9.47 | 9.57 | 9.38 | 204,254 |
| May 28, 2025 | 9.58 | 9.47 | 9.47 | 9.59 | 9.46 | 278,712 |
| May 27, 2025 | 9.52 | 9.59 | 9.59 | 9.59 | 9.37 | 350,737 |
| May 23, 2025 | 9.27 | 9.4 | 9.4 | 9.41 | 9.22 | 275,795 |
| May 22, 2025 | 9.47 | 9.46 | 9.46 | 9.57 | 9.42 | 222,800 |
| May 21, 2025 | 9.7 | 9.51 | 9.51 | 9.71 | 9.48 | 199,349 |
| May 20, 2025 | 9.75 | 9.76 | 9.76 | 9.8 | 9.69 | 253,608 |
| May 19, 2025 | 9.69 | 9.75 | 9.75 | 9.83 | 9.6 | 279,202 |
| May 16, 2025 | 9.73 | 9.79 | 9.79 | 9.87 | 9.7 | 272,528 |
| May 15, 2025 | 9.63 | 9.74 | 9.74 | 9.76 | 9.56 | 260,500 |
| May 14, 2025 | 9.66 | 9.67 | 9.67 | 9.85 | 9.62 | 420,657 |
| May 13, 2025 | 9.75 | 9.7 | 9.7 | 9.79 | 9.6 | 304,761 |
| May 12, 2025 | 9.54 | 9.67 | 9.67 | 9.72 | 9.54 | 387,110 |
| May 09, 2025 | 9.43 | 9.43 | 9.43 | 9.48 | 9.34 | 259,200 |
| May 08, 2025 | 9.2 | 9.42 | 9.42 | 9.47 | 9.2 | 360,779 |
| May 07, 2025 | 9.21 | 9.2 | 9.2 | 9.27 | 9.14 | 316,841 |
| May 06, 2025 | 9.16 | 9.15 | 9.15 | 9.22 | 9.11 | 396,827 |
| May 05, 2025 | 9.39 | 9.18 | 9.18 | 9.44 | 9.16 | 408,755 |
| May 02, 2025 | 9.3 | 9.41 | 9.41 | 9.42 | 9.13 | 756,147 |
| May 01, 2025 | 9.51 | 9.22 | 9.22 | 9.56 | 9.2 | 738,865 |
| April 30, 2025 | 9.53 | 9.53 | 9.53 | 9.61 | 9.45 | 325,129 |
| April 29, 2025 | 9.48 | 9.6 | 9.6 | 9.62 | 9.45 | 367,937 |
| April 28, 2025 | 9.52 | 9.48 | 9.48 | 9.61 | 9.31 | 309,000 |
| April 25, 2025 | 9.6 | 9.5 | 9.5 | 9.61 | 9.4 | 228,674 |
| April 24, 2025 | 9.58 | 9.6 | 9.6 | 9.69 | 9.54 | 220,860 |
| April 23, 2025 | 9.75 | 9.57 | 9.57 | 9.78 | 9.48 | 377,944 |
| April 22, 2025 | 9.5 | 9.65 | 9.65 | 9.71 | 9.35 | 452,900 |
| April 21, 2025 | 9.37 | 9.46 | 9.46 | 9.49 | 9.3 | 391,118 |
| April 17, 2025 | 9.17 | 9.37 | 9.37 | 9.4 | 9.17 | 346,453 |
| April 16, 2025 | 9.15 | 9.17 | 9.17 | 9.32 | 9.14 | 306,785 |
| April 15, 2025 | 9.11 | 9.16 | 9.16 | 9.18 | 9.04 | 540,500 |
| April 14, 2025 | 9.2 | 9.11 | 9.11 | 9.46 | 8.87 | 410,252 |
| April 11, 2025 | 8.73 | 9.14 | 9.14 | 9.15 | 8.69 | 479,650 |
| April 10, 2025 | 8.79 | 8.73 | 8.73 | 8.91 | 8.48 | 435,034 |
| April 09, 2025 | 8.42 | 8.92 | 8.92 | 9.22 | 8.4 | 778,836 |
| April 08, 2025 | 9.04 | 8.48 | 8.48 | 9.04 | 8.38 | 623,505 |
| April 07, 2025 | 8.89 | 8.81 | 8.81 | 9.21 | 8.72 | 678,460 |
| April 04, 2025 | 9 | 9.14 | 9.14 | 9.18 | 8.64 | 771,636 |
| April 03, 2025 | 9.2 | 9.03 | 9.03 | 9.34 | 9.02 | 824,500 |
| April 02, 2025 | 9.22 | 9.5 | 9.5 | 9.51 | 9.22 | 386,118 |
| April 01, 2025 | 9.29 | 9.33 | 9.33 | 9.4 | 9.19 | 315,600 |
| March 31, 2025 | 9.29 | 9.32 | 9.32 | 9.39 | 9.25 | 394,300 |
| March 28, 2025 | 9.55 | 9.35 | 9.35 | 9.6 | 9.33 | 444,480 |
| March 27, 2025 | 9.51 | 9.5 | 9.5 | 9.6 | 9.43 | 367,511 |
| March 26, 2025 | 9.52 | 9.48 | 9.48 | 9.61 | 9.41 | 411,900 |
| March 25, 2025 | 9.5 | 9.53 | 9.53 | 9.63 | 9.46 | 364,492 |
| March 24, 2025 | 9.61 | 9.53 | 9.53 | 9.64 | 9.51 | 431,178 |
| March 21, 2025 | 9.42 | 9.51 | 9.51 | 9.64 | 9.41 | 726,578 |
| March 20, 2025 | 9.74 | 9.52 | 9.52 | 9.77 | 9.51 | 458,078 |
| March 19, 2025 | 9.83 | 9.86 | 9.86 | 9.89 | 9.64 | 409,985 |
| March 18, 2025 | 9.85 | 9.8 | 9.8 | 9.94 | 9.76 | 389,049 |
| March 17, 2025 | 10.02 | 9.85 | 9.85 | 10.17 | 9.78 | 592,417 |
| March 14, 2025 | 9.87 | 10.04 | 10.04 | 10.08 | 9.69 | 538,600 |
| March 13, 2025 | 9.78 | 9.82 | 9.82 | 9.86 | 9.68 | 431,600 |