9.90
-0.6206(-5.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 10.32 | 9.93 | 9.93 | 10.32 | 9.68 | 1.94M |
| July 02, 2025 | 10.4 | 10.52 | 10.52 | 10.75 | 10.25 | 623,500 |
| July 01, 2025 | 10.63 | 10.53 | 10.53 | 10.75 | 10.18 | 1.07M |
| June 30, 2025 | 11 | 10.95 | 10.95 | 11.24 | 10.42 | 1.69M |
| June 27, 2025 | 11.78 | 11.19 | 11.19 | 11.8 | 10.91 | 3.35M |
| June 26, 2025 | 12.42 | 12.73 | 12.73 | 13.18 | 12.2 | 1.79M |
| June 25, 2025 | 12.7 | 12.39 | 12.39 | 12.74 | 11.75 | 1.2M |
| June 24, 2025 | 12.45 | 12.7 | 12.7 | 12.8 | 12.02 | 954,000 |
| June 23, 2025 | 11.99 | 12.53 | 12.53 | 12.6 | 11.52 | 1.74M |
| June 20, 2025 | 13.02 | 12.14 | 12.14 | 13.72 | 12.05 | 6.47M |
| June 18, 2025 | 12.24 | 12.67 | 12.67 | 13.34 | 12.24 | 2.44M |
| June 17, 2025 | 13.65 | 12 | 12 | 13.88 | 11.7 | 3.33M |
| June 16, 2025 | 14.09 | 13.97 | 13.97 | 14.9 | 13.63 | 2.95M |
| June 13, 2025 | 14.11 | 13.24 | 13.24 | 14.97 | 13.17 | 3.56M |
| June 12, 2025 | 12.52 | 14.53 | 14.53 | 15.03 | 12.52 | 6.55M |
| June 11, 2025 | 11.9 | 12.45 | 12.45 | 12.7 | 11.52 | 3.8M |
| June 10, 2025 | 13.45 | 12.8 | 12.8 | 14.03 | 12.28 | 4.36M |
| June 09, 2025 | 12 | 13.08 | 13.08 | 13.61 | 11.7 | 4.77M |
| June 06, 2025 | 10.91 | 11.55 | 11.55 | 12.02 | 10.61 | 3.26M |
| June 05, 2025 | 10.97 | 10.51 | 10.51 | 11.28 | 9.85 | 4.09M |
| June 04, 2025 | 9.43 | 10.35 | 10.35 | 10.8 | 9.01 | 3.82M |
| June 03, 2025 | 9.3 | 9.08 | 9.08 | 9.44 | 8.77 | 1.23M |
| June 02, 2025 | 9.68 | 9.44 | 9.44 | 10.16 | 9 | 1.61M |
| May 30, 2025 | 8.15 | 8.95 | 8.95 | 9.15 | 8.06 | 1.37M |
| May 29, 2025 | 8.55 | 8.07 | 8.07 | 8.55 | 8 | 688,300 |
| May 28, 2025 | 8.37 | 8.33 | 8.33 | 8.8 | 8.12 | 544,000 |
| May 27, 2025 | 9.48 | 8.46 | 8.46 | 9.48 | 8.32 | 734,300 |
| May 23, 2025 | 9.05 | 9.3 | 9.3 | 9.64 | 9.05 | 639,884 |
| May 22, 2025 | 9.24 | 9.11 | 9.11 | 9.39 | 9.03 | 358,800 |
| May 21, 2025 | 9.35 | 9.21 | 9.21 | 9.48 | 9 | 397,058 |
| May 20, 2025 | 9.66 | 9.42 | 9.42 | 9.92 | 9.38 | 477,900 |
| May 19, 2025 | 9.7 | 9.69 | 9.69 | 10.36 | 9.56 | 629,800 |
| May 16, 2025 | 9.77 | 9.77 | 9.77 | 9.9 | 9.22 | 566,800 |
| May 15, 2025 | 8.8 | 9.46 | 9.46 | 9.91 | 8.7 | 881,994 |
| May 14, 2025 | 8.64 | 8.89 | 8.89 | 8.92 | 8.44 | 547,900 |
| May 13, 2025 | 8.82 | 8.85 | 8.85 | 9.05 | 8.26 | 564,200 |
| May 12, 2025 | 9.45 | 8.78 | 8.78 | 9.7 | 8.6 | 1.04M |
| May 09, 2025 | 10.05 | 9.62 | 9.62 | 10.1 | 9.4 | 757,800 |
| May 08, 2025 | 10.55 | 10 | 10 | 10.72 | 9.65 | 865,600 |
| May 07, 2025 | 10.3 | 10.64 | 10.64 | 10.93 | 10.28 | 643,900 |
| May 06, 2025 | 11.14 | 10.28 | 10.28 | 11.18 | 10.16 | 718,700 |
| May 05, 2025 | 10.29 | 11.25 | 11.25 | 11.29 | 10.16 | 1.15M |
| May 02, 2025 | 9.7 | 10.31 | 10.31 | 10.31 | 9 | 1.14M |
| May 01, 2025 | 11 | 9.66 | 9.66 | 11.1 | 9.37 | 1.41M |
| April 30, 2025 | 11.8 | 10.51 | 10.51 | 12.1 | 10.26 | 1.6M |
| April 29, 2025 | 13.15 | 12.86 | 12.86 | 14 | 12.5 | 1.32M |
| April 28, 2025 | 12.32 | 12.95 | 12.95 | 13.11 | 12.14 | 1.03M |
| April 25, 2025 | 13 | 12.14 | 12.14 | 13.29 | 11.63 | 1.44M |
| April 24, 2025 | 11.23 | 13.23 | 13.23 | 13.48 | 11.2 | 2.61M |
| April 23, 2025 | 9.8 | 10.88 | 10.88 | 11.48 | 9.12 | 2.17M |
| April 22, 2025 | 11.56 | 10.25 | 10.25 | 12.48 | 9.86 | 2.06M |
| April 21, 2025 | 13.02 | 11.74 | 11.74 | 13.35 | 11.05 | 2.33M |
| April 17, 2025 | 16.39 | 14.09 | 14.09 | 16.43 | 13.41 | 4M |
| April 16, 2025 | 14.76 | 15.66 | 15.66 | 18.55 | 14.31 | 12.27M |
| April 15, 2025 | 14.31 | 13.52 | 13.52 | 15 | 12.5 | 9.31M |
| April 14, 2025 | 9.72 | 11.75 | 11.75 | 13.4 | 9 | 11.48M |
| April 11, 2025 | 8.78 | 8.31 | 8.31 | 9.48 | 7.7 | 757,800 |
| April 10, 2025 | 7.37 | 8.49 | 8.49 | 8.65 | 7.37 | 706,300 |
| April 09, 2025 | 8.75 | 7.37 | 7.37 | 8.8 | 7.25 | 676,400 |
| April 08, 2025 | 10.5 | 8.4 | 8.4 | 10.57 | 8.25 | 899,500 |