8.95
+0.88(+10.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 07, 2025 | 7.31 | 9.47 | 9.47 | 9.85 | 7.06 | 1.44M |
| April 04, 2025 | 8.5 | 7.55 | 7.55 | 10.5 | 7.27 | 7.43M |
| April 03, 2025 | 6.8 | 6.5 | 6.5 | 6.89 | 6.31 | 155,400 |
| April 02, 2025 | 6.4 | 6.85 | 6.85 | 6.99 | 6.17 | 221,700 |
| April 01, 2025 | 6.11 | 6.28 | 6.28 | 7.1 | 5.85 | 348,100 |
| March 31, 2025 | 6.16 | 5.94 | 5.94 | 6.2 | 5.58 | 156,400 |
| March 28, 2025 | 6.28 | 5.95 | 5.95 | 6.48 | 5.73 | 157,200 |
| March 27, 2025 | 5.95 | 6.08 | 6.08 | 6.47 | 5.56 | 386,000 |
| March 26, 2025 | 6.75 | 5.75 | 5.75 | 7.09 | 5.72 | 436,500 |
| March 25, 2025 | 9.41 | 6.71 | 6.71 | 9.43 | 6.71 | 642,900 |
| March 24, 2025 | 11.01 | 9.5 | 9.5 | 11.68 | 9.5 | 396,000 |
| March 21, 2025 | 12.68 | 11.1 | 11.1 | 13.48 | 10.77 | 388,200 |
| March 20, 2025 | 14.9 | 12 | 12 | 15.55 | 11.66 | 360,900 |
| March 19, 2025 | 17.6 | 15.52 | 15.52 | 18.49 | 14.75 | 300,500 |
| March 18, 2025 | 15 | 17.35 | 17.35 | 18.4 | 14.16 | 352,400 |
| March 17, 2025 | 19.9 | 14.13 | 14.13 | 20 | 13.3 | 423,500 |
| March 14, 2025 | 10.23 | 18.55 | 18.55 | 19.03 | 9.41 | 381,300 |
| March 13, 2025 | 11.45 | 10.78 | 10.78 | 11.5 | 9.24 | 36,700 |
| March 12, 2025 | 11.94 | 11 | 11 | 13 | 10.6 | 21,800 |
| March 11, 2025 | 11.01 | 11.5 | 11.5 | 12.07 | 11.01 | 20,700 |
| March 10, 2025 | 14.99 | 10.91 | 10.91 | 15.25 | 10.9 | 46,700 |