10.22
+1.08(+11.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 9.2 | 10.22 | 10.22 | 10.23 | 8.91 | 194,416 |
| July 01, 2025 | 9.64 | 9.14 | 9.14 | 9.8 | 9.11 | 260,157 |
| June 30, 2025 | 9.61 | 9.69 | 9.69 | 9.86 | 9.41 | 165,539 |
| June 27, 2025 | 10.09 | 9.58 | 9.58 | 10.2 | 9.49 | 489,000 |
| June 26, 2025 | 10.19 | 10.15 | 10.15 | 10.88 | 9.95 | 145,400 |
| June 25, 2025 | 10.14 | 10.19 | 10.19 | 10.55 | 9.45 | 121,000 |
| June 24, 2025 | 9.47 | 10.02 | 10.02 | 10.18 | 9.27 | 179,900 |
| June 23, 2025 | 9.09 | 9.47 | 9.47 | 9.74 | 9 | 113,700 |
| June 20, 2025 | 9.5 | 9.19 | 9.19 | 9.69 | 9.16 | 179,982 |
| June 18, 2025 | 9.68 | 9.31 | 9.31 | 9.76 | 9.1 | 130,927 |
| June 17, 2025 | 10.02 | 9.68 | 9.68 | 10.68 | 9.68 | 176,011 |
| June 16, 2025 | 10.1 | 9.97 | 9.97 | 10.69 | 9.7 | 137,600 |
| June 13, 2025 | 11.2 | 10.33 | 10.33 | 11.48 | 10.21 | 172,781 |
| June 12, 2025 | 11.91 | 11.32 | 11.32 | 12.38 | 11.3 | 88,912 |
| June 11, 2025 | 11.94 | 12.11 | 12.11 | 12.5 | 11.65 | 1.08M |
| June 10, 2025 | 12 | 11.94 | 11.94 | 12.56 | 11.83 | 190,700 |
| June 09, 2025 | 11.61 | 11.92 | 11.92 | 11.97 | 11.35 | 184,442 |
| June 06, 2025 | 9.76 | 11.12 | 11.12 | 11.28 | 9.61 | 198,092 |
| June 05, 2025 | 9.42 | 9.61 | 9.61 | 9.82 | 9.1 | 105,400 |
| June 04, 2025 | 9.42 | 9.55 | 9.55 | 9.8 | 9.37 | 102,829 |
| June 03, 2025 | 10.02 | 9.52 | 9.52 | 10.32 | 9.46 | 147,304 |
| June 02, 2025 | 9.48 | 10.06 | 10.06 | 10.22 | 8.93 | 396,139 |
| May 30, 2025 | 10 | 9.52 | 9.52 | 10 | 9.23 | 84,900 |
| May 29, 2025 | 9.43 | 10 | 10 | 10.9 | 9.32 | 210,439 |
| May 28, 2025 | 10.56 | 9.23 | 9.23 | 10.56 | 8.91 | 145,266 |
| May 27, 2025 | 11.66 | 10.56 | 10.56 | 11.85 | 10.25 | 116,333 |
| May 23, 2025 | 11.17 | 11.43 | 11.43 | 11.7 | 11.07 | 101,600 |
| May 22, 2025 | 10.73 | 11.45 | 11.45 | 11.66 | 10.67 | 89,000 |
| May 21, 2025 | 11.7 | 10.94 | 10.94 | 11.84 | 10.58 | 121,447 |
| May 20, 2025 | 11.19 | 11.48 | 11.48 | 11.56 | 10.69 | 115,000 |
| May 19, 2025 | 10.45 | 11.01 | 11.01 | 11.26 | 10.16 | 82,643 |
| May 16, 2025 | 9.75 | 10.47 | 10.53 | 10.64 | 9.7 | 107,476 |
| May 15, 2025 | 9.12 | 9.74 | 9.74 | 10.03 | 8.86 | 195,804 |
| May 14, 2025 | 8.99 | 8.68 | 8.68 | 9.24 | 8.53 | 97,506 |
| May 13, 2025 | 10.16 | 9.09 | 9.09 | 10.18 | 9.04 | 91,494 |
| May 12, 2025 | 9.5 | 9.74 | 9.74 | 10.62 | 9.5 | 151,419 |
| May 09, 2025 | 9.21 | 9.05 | 9.05 | 9.85 | 9 | 86,407 |
| May 08, 2025 | 8.6 | 9.29 | 9.29 | 9.93 | 8.6 | 129,387 |
| May 07, 2025 | 9.03 | 8.72 | 8.72 | 9.25 | 8.51 | 139,300 |
| May 06, 2025 | 11.01 | 9.03 | 9.03 | 11.81 | 8.97 | 311,866 |
| May 05, 2025 | 11.61 | 11.24 | 11.24 | 12.05 | 11.23 | 112,000 |
| May 02, 2025 | 11.53 | 11.92 | 11.92 | 12.41 | 11.53 | 111,600 |
| May 01, 2025 | 11.58 | 11.56 | 11.56 | 11.72 | 10.36 | 193,500 |
| April 30, 2025 | 10.86 | 11.58 | 11.58 | 11.75 | 10.55 | 148,870 |
| April 29, 2025 | 9.85 | 11.2 | 11.2 | 11.25 | 9.81 | 167,700 |
| April 28, 2025 | 9.99 | 9.95 | 9.95 | 10.63 | 9.86 | 132,041 |
| April 25, 2025 | 9.95 | 10.02 | 10.02 | 10.49 | 9.6 | 79,800 |
| April 24, 2025 | 9.77 | 9.98 | 9.98 | 10.14 | 9.39 | 110,800 |
| April 23, 2025 | 9.79 | 9.91 | 9.91 | 10.49 | 9.76 | 142,700 |
| April 22, 2025 | 9.88 | 9.81 | 9.81 | 10.32 | 9.47 | 275,528 |
| April 21, 2025 | 8.74 | 9.75 | 9.75 | 9.86 | 8.55 | 181,036 |
| April 17, 2025 | 8.27 | 8.92 | 8.92 | 9.01 | 8.16 | 77,300 |
| April 16, 2025 | 8.56 | 8.33 | 8.33 | 8.77 | 8.09 | 79,923 |
| April 15, 2025 | 8.42 | 8.72 | 8.72 | 9.14 | 8.42 | 286,836 |
| April 14, 2025 | 8.12 | 8.5 | 8.5 | 8.63 | 7.34 | 148,500 |
| April 11, 2025 | 6.94 | 7.93 | 7.93 | 8.03 | 6.84 | 179,459 |
| April 10, 2025 | 7.13 | 6.78 | 6.78 | 7.42 | 6.29 | 203,500 |
| April 09, 2025 | 6.71 | 7.49 | 7.49 | 7.57 | 6.11 | 334,577 |
| April 08, 2025 | 7.97 | 6.77 | 6.77 | 7.97 | 6.69 | 524,000 |
| April 07, 2025 | 7.25 | 7.75 | 7.75 | 8.07 | 6.75 | 620,844 |