14.21
+0.77(+5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 13.37 | 14.21 | 14.21 | 14.75 | 13 | 481,828 |
| June 18, 2025 | 11.26 | 13.44 | 13.44 | 13.66 | 11 | 395,300 |
| June 17, 2025 | 10.39 | 11.55 | 11.5 | 11.55 | 10.02 | 216,815 |
| June 16, 2025 | 11.06 | 10.21 | 10.21 | 11.09 | 10.21 | 50,174 |
| June 13, 2025 | 10.76 | 10.95 | 10.95 | 11.07 | 10.55 | 40,411 |
| June 12, 2025 | 10.8 | 10.73 | 10.73 | 11.07 | 10.57 | 36,604 |
| June 11, 2025 | 11 | 10.6 | 10.6 | 11.07 | 10.6 | 38,704 |
| June 10, 2025 | 10.5 | 10.92 | 10.92 | 10.99 | 10.14 | 58,846 |
| June 09, 2025 | 9.99 | 10.43 | 10.43 | 10.5 | 9.71 | 44,800 |
| June 06, 2025 | 9.38 | 9.96 | 9.96 | 9.96 | 9.37 | 25,834 |
| June 05, 2025 | 9.13 | 9.58 | 9.58 | 9.65 | 9.1 | 38,100 |
| June 04, 2025 | 9.2 | 9 | 9 | 9.4 | 9 | 33,042 |
| June 03, 2025 | 9.54 | 9.01 | 9.01 | 9.54 | 8.75 | 59,700 |
| June 02, 2025 | 9.9 | 9.35 | 9.35 | 9.94 | 9 | 89,800 |
| May 30, 2025 | 11.74 | 9.37 | 9.37 | 11.92 | 9.19 | 245,838 |
| May 29, 2025 | 11.83 | 12.89 | 12.89 | 13.12 | 11.75 | 188,382 |
| May 28, 2025 | 10.76 | 11.94 | 11.94 | 12 | 10.58 | 108,600 |
| May 27, 2025 | 8.92 | 10.8 | 10.8 | 10.95 | 8.92 | 296,015 |
| May 23, 2025 | 8.97 | 8.84 | 8.84 | 9.07 | 8.79 | 6,411 |
| May 22, 2025 | 9.11 | 9.09 | 9.09 | 9.13 | 8.9 | 16,300 |
| May 21, 2025 | 9.23 | 9.15 | 9.15 | 9.3 | 9.01 | 6,700 |
| May 20, 2025 | 9.4 | 9.35 | 9.35 | 9.6 | 9.15 | 24,815 |
| May 19, 2025 | 8.85 | 9.6 | 9.6 | 9.69 | 8.63 | 58,702 |
| May 16, 2025 | 8 | 8.75 | 8.75 | 8.75 | 7.81 | 85,436 |
| May 15, 2025 | 7.82 | 7.77 | 7.77 | 7.9 | 7.6 | 28,919 |
| May 14, 2025 | 7.75 | 7.75 | 7.75 | 7.9 | 7.56 | 15,600 |
| May 13, 2025 | 7.61 | 7.76 | 7.76 | 7.95 | 7.61 | 13,443 |
| May 12, 2025 | 7.88 | 7.79 | 7.79 | 8.05 | 7.74 | 17,400 |
| May 09, 2025 | 8.05 | 7.73 | 7.73 | 8.05 | 7.5 | 20,900 |
| May 08, 2025 | 7.79 | 8.01 | 8.01 | 8.07 | 7.59 | 13,776 |
| May 07, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.51 | 12,200 |
| May 06, 2025 | 8.16 | 7.74 | 7.74 | 8.31 | 7.74 | 27,400 |
| May 05, 2025 | 8.24 | 8.35 | 8.35 | 8.38 | 7.9 | 22,529 |
| May 02, 2025 | 7.77 | 8.31 | 8.31 | 8.36 | 7.73 | 21,423 |
| May 01, 2025 | 7.5 | 7.93 | 7.93 | 7.98 | 7.5 | 28,700 |
| April 30, 2025 | 7.4 | 7.6 | 7.6 | 7.6 | 7.36 | 6,700 |
| April 29, 2025 | 7.43 | 7.63 | 7.63 | 7.68 | 7.25 | 17,700 |
| April 28, 2025 | 7.67 | 7.36 | 7.36 | 7.67 | 7.05 | 18,400 |
| April 25, 2025 | 7.32 | 7.65 | 7.65 | 7.78 | 7.31 | 14,136 |
| April 24, 2025 | 8.43 | 7.29 | 7.29 | 8.43 | 7.29 | 29,200 |
| April 23, 2025 | 8.4 | 8.28 | 8.28 | 8.62 | 8.25 | 16,600 |
| April 22, 2025 | 8 | 8.39 | 8.39 | 8.6 | 7.95 | 43,100 |
| April 21, 2025 | 8.47 | 7.85 | 7.85 | 8.47 | 7.85 | 28,830 |
| April 17, 2025 | 8.27 | 8.19 | 8.19 | 8.28 | 8.17 | 8,900 |
| April 16, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.15 | 22,509 |
| April 15, 2025 | 8.18 | 8.37 | 8.37 | 8.37 | 8.17 | 15,300 |
| April 14, 2025 | 8.3 | 8.37 | 8.37 | 8.49 | 8.16 | 12,305 |
| April 11, 2025 | 8.69 | 8.29 | 8.29 | 8.7 | 8 | 21,200 |
| April 10, 2025 | 8.75 | 8.5 | 8.5 | 9 | 8.49 | 13,500 |
| April 09, 2025 | 8.56 | 8.87 | 8.87 | 8.89 | 8.2 | 23,643 |
| April 08, 2025 | 8.4 | 8.51 | 8.51 | 8.59 | 7.9 | 37,045 |
| April 07, 2025 | 8.37 | 8.37 | 8.37 | 8.79 | 8.18 | 28,447 |
| April 04, 2025 | 8.61 | 8.77 | 8.77 | 9.11 | 8.36 | 59,518 |
| April 03, 2025 | 8.53 | 8.76 | 8.76 | 9.08 | 8.53 | 16,106 |
| April 02, 2025 | 9.11 | 9.1 | 9.1 | 9.31 | 8.95 | 17,600 |
| April 01, 2025 | 9.25 | 9.11 | 9.11 | 9.25 | 8.95 | 17,300 |
| March 31, 2025 | 8.76 | 9.25 | 9.25 | 9.32 | 8.6 | 16,100 |
| March 28, 2025 | 8.78 | 8.95 | 8.95 | 8.95 | 8.62 | 16,200 |
| March 27, 2025 | 8.89 | 8.77 | 8.77 | 9 | 8.76 | 11,322 |
| March 26, 2025 | 9 | 8.9 | 8.9 | 9.14 | 8.6 | 18,013 |