11.16
-0.225(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 11.04 | 11.38 | 11.38 | 11.4 | 10.85 | 83.43M |
| June 16, 2025 | 6.25 | 6.27 | 6.27 | 6.41 | 5.94 | 3.01M |
| June 13, 2025 | 5.99 | 6.16 | 6.16 | 6.26 | 5.88 | 1.71M |
| June 12, 2025 | 6.29 | 6.32 | 6.32 | 6.39 | 6.1 | 1.28M |
| June 11, 2025 | 6.47 | 6.39 | 6.39 | 6.67 | 6.36 | 2.03M |
| June 10, 2025 | 6.2 | 6.39 | 6.39 | 6.54 | 6.01 | 2.6M |
| June 09, 2025 | 6.45 | 6.1 | 6.1 | 6.48 | 5.78 | 3.6M |
| June 06, 2025 | 5.85 | 6.2 | 6.2 | 6.58 | 5.77 | 4.68M |
| June 05, 2025 | 5.3 | 5.73 | 5.73 | 6.18 | 5.18 | 6.95M |
| June 04, 2025 | 4.87 | 5.29 | 5.29 | 5.43 | 4.85 | 3.47M |
| June 03, 2025 | 4.8 | 4.84 | 4.84 | 5.01 | 4.62 | 2.28M |
| June 02, 2025 | 4.54 | 4.8 | 4.8 | 5.1 | 4.5 | 3.5M |
| May 30, 2025 | 4.57 | 4.45 | 4.45 | 4.61 | 4.33 | 3.01M |
| May 29, 2025 | 4.22 | 4.6 | 4.6 | 4.63 | 3.89 | 5.25M |
| May 28, 2025 | 4.31 | 4.24 | 4.24 | 4.44 | 4.2 | 2.73M |
| May 27, 2025 | 4.5 | 4.29 | 4.29 | 4.56 | 4.25 | 2.83M |
| May 23, 2025 | 4.3 | 4.36 | 4.36 | 4.4 | 4.24 | 1.38M |
| May 22, 2025 | 4.25 | 4.38 | 4.38 | 4.47 | 4.2 | 2.33M |
| May 21, 2025 | 4.46 | 4.23 | 4.23 | 4.52 | 4.17 | 2.8M |
| May 20, 2025 | 4.37 | 4.61 | 4.61 | 4.67 | 4.32 | 1.71M |
| May 19, 2025 | 4.55 | 4.37 | 4.37 | 4.75 | 4.25 | 2.35M |
| May 16, 2025 | 4.37 | 4.63 | 4.63 | 4.71 | 4.25 | 2.97M |
| May 15, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 3.95 | 2.51M |
| May 14, 2025 | 4.55 | 4.31 | 4.31 | 5.08 | 4.14 | 5.33M |
| May 13, 2025 | 4.32 | 4.16 | 4.16 | 4.39 | 4.04 | 2.59M |
| May 12, 2025 | 4.35 | 4.35 | 4.35 | 4.41 | 4.06 | 3.28M |
| May 09, 2025 | 4.51 | 4.23 | 4.23 | 4.59 | 4.17 | 2.11M |
| May 08, 2025 | 4.17 | 4.48 | 4.48 | 4.57 | 4.05 | 3.23M |
| May 07, 2025 | 4.4 | 4.22 | 4.22 | 4.49 | 4.15 | 2.44M |
| May 06, 2025 | 5.03 | 4.36 | 4.36 | 5.04 | 4.28 | 4.61M |
| May 05, 2025 | 5.2 | 5.16 | 5.16 | 5.26 | 4.99 | 1.81M |
| May 02, 2025 | 5.58 | 5.19 | 5.19 | 5.68 | 5.16 | 2.87M |
| May 01, 2025 | 5.74 | 5.5 | 5.5 | 5.75 | 5.32 | 2.19M |
| April 30, 2025 | 5.33 | 5.67 | 5.67 | 5.75 | 5.3 | 2.06M |
| April 29, 2025 | 5.69 | 5.46 | 5.46 | 5.73 | 5.4 | 2.14M |
| April 28, 2025 | 5.75 | 5.73 | 5.73 | 6.1 | 5.65 | 2.29M |
| April 25, 2025 | 5.72 | 5.76 | 5.76 | 5.92 | 5.63 | 1.66M |
| April 24, 2025 | 5.49 | 5.78 | 5.78 | 5.94 | 5.37 | 3.07M |
| April 23, 2025 | 5.55 | 5.47 | 5.47 | 5.96 | 5.45 | 4.57M |
| April 22, 2025 | 4.81 | 5.25 | 5.25 | 5.31 | 4.78 | 4.03M |
| April 21, 2025 | 4.5 | 4.78 | 4.78 | 5.5 | 4.37 | 5.62M |
| April 17, 2025 | 4.56 | 4.59 | 4.59 | 4.84 | 4.43 | 2.59M |
| April 16, 2025 | 4.9 | 4.51 | 4.51 | 4.95 | 4.27 | 7.05M |
| April 15, 2025 | 4.91 | 4.97 | 4.97 | 5.81 | 4.88 | 24.51M |
| April 14, 2025 | 4.09 | 4.12 | 4.12 | 4.3 | 3.55 | 31.92M |
| April 11, 2025 | 3.29 | 3.26 | 3.26 | 3.31 | 3.05 | 2.38M |
| April 10, 2025 | 3.31 | 3.05 | 3.05 | 3.31 | 2.94 | 1.94M |
| April 09, 2025 | 2.89 | 3.41 | 3.41 | 3.53 | 2.86 | 4.1M |
| April 08, 2025 | 3.53 | 2.97 | 2.97 | 3.61 | 2.91 | 2.35M |
| April 07, 2025 | 3.42 | 3.34 | 3.34 | 3.63 | 3.1 | 3.28M |
| April 04, 2025 | 3.7 | 3.62 | 3.62 | 3.74 | 3.46 | 2.16M |
| April 03, 2025 | 3.79 | 3.85 | 3.85 | 3.96 | 3.68 | 2.48M |
| April 02, 2025 | 4.1 | 3.91 | 3.91 | 4.42 | 3.77 | 2.58M |
| April 01, 2025 | 4.56 | 4.14 | 4.14 | 4.56 | 4.1 | 1.99M |
| March 31, 2025 | 5.02 | 4.57 | 4.57 | 5.02 | 4.54 | 1.9M |
| March 28, 2025 | 5.23 | 5.22 | 5.22 | 5.4 | 5.15 | 586,000 |
| March 27, 2025 | 5.47 | 5.28 | 5.28 | 5.47 | 5.19 | 853,586 |
| March 26, 2025 | 5.84 | 5.4 | 5.4 | 5.88 | 5.31 | 1.37M |
| March 25, 2025 | 5.8 | 5.84 | 5.84 | 5.92 | 5.46 | 923,050 |
| March 24, 2025 | 5.64 | 5.78 | 5.78 | 5.99 | 5.6 | 978,627 |
