10.63
-0.13(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 10.79 | 10.63 | 10.63 | 10.8 | 10.62 | 433,051 |
| June 27, 2025 | 10.75 | 10.76 | 10.76 | 10.9 | 10.66 | 608,000 |
| June 26, 2025 | 10.62 | 10.69 | 10.69 | 10.77 | 10.57 | 399,734 |
| June 25, 2025 | 10.54 | 10.49 | 10.49 | 10.59 | 10.31 | 543,650 |
| June 24, 2025 | 10.46 | 10.59 | 10.59 | 10.68 | 10.34 | 597,005 |
| June 23, 2025 | 10.26 | 10.34 | 10.34 | 10.37 | 10.01 | 607,200 |
| June 20, 2025 | 10.53 | 10.21 | 10.21 | 10.57 | 10.21 | 958,400 |
| June 18, 2025 | 10.41 | 10.39 | 10.39 | 10.77 | 10.27 | 707,122 |
| June 17, 2025 | 10.63 | 10.28 | 10.28 | 10.72 | 10.2 | 809,800 |
| June 16, 2025 | 10.59 | 10.72 | 10.72 | 10.97 | 10.44 | 469,219 |
| June 13, 2025 | 10.18 | 10.36 | 10.36 | 10.44 | 10.06 | 618,801 |
| June 12, 2025 | 10.27 | 10.35 | 10.35 | 10.55 | 10.13 | 560,747 |
| June 11, 2025 | 10.41 | 10.35 | 10.35 | 10.43 | 10.18 | 626,100 |
| June 10, 2025 | 10 | 10.34 | 10.34 | 10.45 | 9.85 | 674,510 |
| June 09, 2025 | 9.52 | 9.92 | 9.92 | 10 | 9.5 | 555,229 |
| June 06, 2025 | 9.2 | 9.38 | 9.38 | 9.6 | 9.2 | 507,952 |
| June 05, 2025 | 9.11 | 8.95 | 8.95 | 9.18 | 8.91 | 549,632 |
| June 04, 2025 | 9.19 | 9.2 | 9.2 | 9.28 | 9.01 | 517,100 |
| June 03, 2025 | 8.6 | 9.16 | 9.16 | 9.26 | 8.48 | 626,509 |
| June 02, 2025 | 8.6 | 8.55 | 8.55 | 8.68 | 8.4 | 679,716 |
| May 30, 2025 | 8.59 | 8.67 | 8.67 | 8.76 | 8.48 | 819,500 |
| May 29, 2025 | 8.91 | 8.62 | 8.62 | 9.04 | 8.57 | 570,403 |
| May 28, 2025 | 8.94 | 8.81 | 8.81 | 8.99 | 8.71 | 481,168 |
| May 27, 2025 | 8.85 | 8.95 | 8.95 | 9.08 | 8.69 | 589,720 |
| May 23, 2025 | 8.69 | 8.66 | 8.66 | 8.94 | 8.55 | 393,243 |
| May 22, 2025 | 8.89 | 8.84 | 8.84 | 9.07 | 8.73 | 558,500 |
| May 21, 2025 | 9.56 | 9.04 | 9.04 | 9.64 | 9.02 | 567,853 |
| May 20, 2025 | 9.76 | 9.69 | 9.69 | 9.84 | 9.59 | 443,392 |
| May 19, 2025 | 9.46 | 9.76 | 9.76 | 9.84 | 9.39 | 664,500 |
| May 16, 2025 | 9.41 | 9.6 | 9.6 | 9.73 | 9.35 | 558,700 |
| May 15, 2025 | 9.59 | 9.39 | 9.39 | 9.73 | 9.35 | 488,866 |
| May 14, 2025 | 9.78 | 9.71 | 9.71 | 9.88 | 9.47 | 680,269 |
| May 13, 2025 | 9.42 | 9.77 | 9.77 | 9.84 | 9.33 | 771,488 |
| May 12, 2025 | 9.35 | 9.25 | 9.25 | 9.73 | 9.05 | 882,100 |
| May 09, 2025 | 8.4 | 8.71 | 8.71 | 8.76 | 8.29 | 669,026 |
| May 08, 2025 | 8.2 | 8.34 | 8.34 | 8.49 | 8.02 | 741,335 |
| May 07, 2025 | 8.26 | 8.09 | 8.09 | 8.38 | 7.98 | 883,803 |
| May 06, 2025 | 8 | 8.13 | 8.13 | 8.2 | 7.97 | 1M |
| May 05, 2025 | 8.11 | 8.08 | 8.08 | 8.34 | 7.91 | 1.1M |
| May 02, 2025 | 7.71 | 8.19 | 8.19 | 8.47 | 7.69 | 1.64M |
| May 01, 2025 | 7.06 | 7.54 | 7.54 | 8.14 | 6.9 | 2.66M |
| April 30, 2025 | 7.28 | 6.91 | 6.91 | 7.99 | 6.78 | 3.37M |
| April 29, 2025 | 10.02 | 9.96 | 9.96 | 10.19 | 9.79 | 1.32M |
| April 28, 2025 | 10 | 10.05 | 10.05 | 10.18 | 9.87 | 574,138 |
| April 25, 2025 | 10.31 | 10.03 | 10.03 | 10.37 | 9.93 | 656,600 |
| April 24, 2025 | 10.1 | 10.45 | 10.45 | 10.45 | 10.07 | 596,313 |
| April 23, 2025 | 10.41 | 10.11 | 10.1 | 10.56 | 10.07 | 576,253 |
| April 22, 2025 | 9.88 | 10.07 | 10.07 | 10.18 | 9.56 | 844,142 |
| April 21, 2025 | 10.06 | 9.91 | 9.91 | 10.13 | 9.61 | 698,706 |
| April 17, 2025 | 9.92 | 10.18 | 10.18 | 10.5 | 9.86 | 4.63M |
| April 16, 2025 | 9.22 | 9.91 | 9.91 | 10.21 | 9.2 | 1.53M |
| April 15, 2025 | 9.22 | 9.17 | 9.17 | 9.43 | 8.99 | 858,539 |
| April 14, 2025 | 9.94 | 9.31 | 9.31 | 9.94 | 9.1 | 818,500 |
| April 11, 2025 | 10.16 | 9.82 | 9.82 | 10.16 | 9.73 | 907,924 |
| April 10, 2025 | 10.27 | 10.11 | 10.11 | 10.29 | 9.92 | 897,894 |
| April 09, 2025 | 9.22 | 10.52 | 10.52 | 10.54 | 9.22 | 1.04M |
| April 08, 2025 | 9.99 | 9.48 | 9.48 | 10.11 | 9.37 | 1.05M |
| April 07, 2025 | 9.85 | 9.79 | 9.79 | 10.45 | 9.64 | 981,200 |
| April 04, 2025 | 9.88 | 10.29 | 10.29 | 10.41 | 9.72 | 1.1M |
| April 03, 2025 | 10.6 | 10.27 | 10.27 | 10.78 | 10.15 | 1.02M |