12.53
+0.51(+4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 12.09 | 12.53 | 12.53 | 12.55 | 11.89 | 1.63M |
| July 10, 2025 | 11.94 | 12.02 | 12.02 | 12.37 | 11.75 | 1.69M |
| July 09, 2025 | 11.73 | 11.56 | 11.56 | 11.84 | 11.48 | 1M |
| July 08, 2025 | 11.31 | 11.55 | 11.55 | 11.59 | 11.06 | 1.44M |
| July 07, 2025 | 9.78 | 11.27 | 11.27 | 11.5 | 9.77 | 4.93M |
| July 03, 2025 | 9.41 | 9.74 | 9.74 | 10.03 | 9.29 | 1.18M |
| July 02, 2025 | 9.25 | 9.41 | 9.41 | 9.63 | 9 | 1.59M |
| July 01, 2025 | 8.71 | 8.95 | 8.95 | 8.95 | 8.58 | 689,808 |
| June 30, 2025 | 9.03 | 8.81 | 8.81 | 9.07 | 8.81 | 415,200 |
| June 27, 2025 | 9.25 | 9 | 9 | 9.25 | 8.89 | 1.13M |
| June 26, 2025 | 9.3 | 9.28 | 9.28 | 9.39 | 9.11 | 419,600 |
| June 25, 2025 | 9.16 | 9.33 | 9.33 | 9.43 | 9.05 | 377,892 |
| June 24, 2025 | 9.07 | 9.15 | 9.15 | 9.21 | 8.97 | 316,800 |
| June 23, 2025 | 9 | 9 | 9 | 9.03 | 8.83 | 358,513 |
| June 20, 2025 | 9.17 | 9.04 | 9.04 | 9.18 | 8.96 | 560,016 |
| June 18, 2025 | 8.8 | 9.07 | 9.07 | 9.15 | 8.71 | 432,300 |
| June 17, 2025 | 9.05 | 8.81 | 8.81 | 9.21 | 8.81 | 453,114 |
| June 16, 2025 | 9.17 | 9.13 | 9.13 | 9.37 | 8.99 | 564,500 |
| June 13, 2025 | 9.24 | 9.13 | 9.13 | 9.33 | 9.07 | 533,659 |
| June 12, 2025 | 9.37 | 9.37 | 9.37 | 9.5 | 9.29 | 480,100 |
| June 11, 2025 | 9.35 | 9.38 | 9.38 | 9.62 | 9.28 | 664,564 |
| June 10, 2025 | 9.25 | 9.28 | 9.28 | 9.42 | 9.05 | 636,544 |
| June 09, 2025 | 9.4 | 9.19 | 9.19 | 9.41 | 9.02 | 722,800 |
| June 06, 2025 | 8.97 | 9.26 | 9.26 | 9.38 | 8.93 | 1.34M |
| June 05, 2025 | 8.97 | 8.83 | 8.83 | 9.11 | 8.78 | 499,201 |
| June 04, 2025 | 8.81 | 8.95 | 8.95 | 9.06 | 8.78 | 512,800 |
| June 03, 2025 | 8.68 | 8.87 | 8.87 | 8.94 | 8.56 | 634,100 |
| June 02, 2025 | 8.61 | 8.66 | 8.66 | 8.81 | 8.54 | 398,800 |
| May 30, 2025 | 8.63 | 8.55 | 8.55 | 8.63 | 8.38 | 364,399 |
| May 29, 2025 | 8.37 | 8.62 | 8.62 | 8.62 | 8.27 | 436,400 |
| May 28, 2025 | 8.44 | 8.33 | 8.33 | 8.47 | 8.21 | 457,938 |
| May 27, 2025 | 8.74 | 8.45 | 8.45 | 8.78 | 8.4 | 494,600 |
| May 23, 2025 | 8.45 | 8.65 | 8.65 | 8.68 | 8.43 | 375,522 |
| May 22, 2025 | 8.6 | 8.57 | 8.57 | 8.67 | 8.49 | 456,504 |
| May 21, 2025 | 8.55 | 8.66 | 8.65 | 8.84 | 8.41 | 535,249 |
| May 20, 2025 | 8.91 | 8.61 | 8.61 | 8.91 | 8.57 | 775,175 |
| May 19, 2025 | 8.57 | 8.91 | 8.91 | 8.91 | 8.51 | 552,439 |
| May 16, 2025 | 8.41 | 8.66 | 8.66 | 8.72 | 8.37 | 1.47M |
| May 15, 2025 | 8.17 | 8.43 | 8.43 | 8.43 | 7.9 | 726,372 |
| May 14, 2025 | 8.5 | 8.14 | 8.14 | 8.5 | 7.77 | 1.69M |
| May 13, 2025 | 7.83 | 7.87 | 7.87 | 8.03 | 7.63 | 614,616 |
| May 12, 2025 | 8.02 | 7.75 | 7.75 | 8.11 | 7.72 | 465,425 |
| May 09, 2025 | 7.82 | 7.87 | 7.87 | 8.08 | 7.82 | 363,460 |
| May 08, 2025 | 7.5 | 7.79 | 7.79 | 7.96 | 7.31 | 458,258 |
| May 07, 2025 | 7.45 | 7.51 | 7.52 | 7.57 | 7.26 | 422,594 |
| May 06, 2025 | 7.9 | 7.4 | 7.4 | 8.03 | 7.4 | 424,363 |
| May 05, 2025 | 7.93 | 8 | 8 | 8.09 | 7.86 | 399,842 |
| May 02, 2025 | 7.71 | 8 | 8 | 8.1 | 7.66 | 593,590 |
| May 01, 2025 | 7.3 | 7.64 | 7.64 | 7.9 | 7.19 | 743,500 |
| April 30, 2025 | 7.17 | 7.33 | 7.34 | 7.41 | 7.15 | 260,937 |
| April 29, 2025 | 7.25 | 7.23 | 7.23 | 7.35 | 7.11 | 334,200 |
| April 28, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.15 | 249,295 |
| April 25, 2025 | 7.2 | 7.2 | 7.2 | 7.21 | 7.04 | 381,265 |
| April 24, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.01 | 424,632 |
| April 23, 2025 | 7.49 | 7.25 | 7.25 | 7.55 | 7.23 | 462,232 |
| April 22, 2025 | 6.95 | 7.31 | 7.31 | 7.37 | 6.93 | 568,300 |
| April 21, 2025 | 7.11 | 6.87 | 6.87 | 7.11 | 6.85 | 363,608 |
| April 17, 2025 | 6.98 | 7.15 | 7.15 | 7.27 | 6.89 | 400,155 |
| April 16, 2025 | 6.92 | 7.05 | 7.05 | 7.06 | 6.77 | 338,169 |
| April 15, 2025 | 6.95 | 6.96 | 6.96 | 7.15 | 6.9 | 783,900 |