11.10
+0.09(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 11.01 | 11.1 | 11.1 | 11.39 | 11 | 466,702 |
| June 18, 2025 | 11.34 | 11.01 | 11.01 | 11.37 | 11 | 207,900 |
| June 17, 2025 | 11.38 | 11.32 | 11.32 | 11.79 | 11.31 | 250,943 |
| June 16, 2025 | 10.98 | 11.5 | 11.5 | 11.51 | 10.89 | 330,059 |
| June 13, 2025 | 10.89 | 10.91 | 10.91 | 11.15 | 10.83 | 228,000 |
| June 12, 2025 | 11.51 | 11.13 | 11.13 | 11.53 | 11.04 | 297,816 |
| June 11, 2025 | 11.9 | 11.63 | 11.63 | 11.96 | 11.54 | 238,344 |
| June 10, 2025 | 12.02 | 11.85 | 11.85 | 12.02 | 11.69 | 177,525 |
| June 09, 2025 | 11.88 | 11.88 | 11.88 | 12.06 | 11.71 | 291,300 |
| June 06, 2025 | 11.9 | 11.79 | 11.79 | 11.93 | 11.74 | 208,300 |
| June 05, 2025 | 11.91 | 11.78 | 11.78 | 12.02 | 11.68 | 247,520 |
| June 04, 2025 | 12.04 | 11.82 | 11.82 | 12.15 | 11.59 | 227,412 |
| June 03, 2025 | 11.95 | 12.05 | 12.05 | 12.1 | 11.89 | 262,800 |
| June 02, 2025 | 12.14 | 11.95 | 11.95 | 12.19 | 11.84 | 269,100 |
| May 30, 2025 | 11.95 | 12.03 | 12.03 | 12.16 | 11.69 | 410,900 |
| May 29, 2025 | 11.9 | 11.98 | 11.98 | 12.11 | 11.65 | 434,048 |
| May 28, 2025 | 11.19 | 11.69 | 11.69 | 11.96 | 11.1 | 1.18M |
| May 27, 2025 | 10.72 | 11.05 | 11.05 | 11.22 | 10.72 | 378,600 |
| May 23, 2025 | 10.41 | 10.55 | 10.55 | 10.67 | 10.41 | 211,339 |
| May 22, 2025 | 10.33 | 10.62 | 10.62 | 10.77 | 10.33 | 198,300 |
| May 21, 2025 | 10.95 | 10.5 | 10.5 | 11.03 | 10.49 | 167,470 |
| May 20, 2025 | 10.89 | 11 | 11 | 11.25 | 10.83 | 358,500 |
| May 19, 2025 | 10.84 | 10.95 | 10.95 | 11.03 | 10.73 | 156,300 |
| May 16, 2025 | 10.89 | 10.96 | 10.96 | 11.07 | 10.85 | 202,000 |
| May 15, 2025 | 11.12 | 10.9 | 10.9 | 11.4 | 10.88 | 428,300 |
| May 14, 2025 | 10.71 | 11.3 | 11.3 | 11.35 | 10.55 | 648,992 |
| May 13, 2025 | 10.83 | 10.81 | 10.81 | 11.18 | 10.67 | 719,319 |
| May 12, 2025 | 10.9 | 10.75 | 10.75 | 11.1 | 10.58 | 743,643 |
| May 09, 2025 | 10.58 | 10.53 | 10.53 | 10.65 | 10.43 | 114,206 |
| May 08, 2025 | 10.41 | 10.49 | 10.49 | 10.6 | 10.39 | 251,431 |
| May 07, 2025 | 10.32 | 10.31 | 10.31 | 10.51 | 10.24 | 174,788 |
| May 06, 2025 | 10.24 | 10.26 | 10.26 | 10.4 | 10.13 | 241,057 |
| May 05, 2025 | 10.24 | 10.3 | 10.3 | 10.45 | 10.19 | 113,967 |
| May 02, 2025 | 10.54 | 10.36 | 10.36 | 10.68 | 10.31 | 186,148 |
| May 01, 2025 | 10.56 | 10.41 | 10.41 | 10.75 | 10.4 | 189,903 |
| April 30, 2025 | 10.33 | 10.53 | 10.53 | 10.75 | 10.07 | 348,962 |
| April 29, 2025 | 10.4 | 10.6 | 10.6 | 10.6 | 10.23 | 268,432 |
| April 28, 2025 | 10.37 | 10.37 | 10.37 | 10.52 | 10.25 | 212,000 |
| April 25, 2025 | 10.36 | 10.44 | 10.44 | 10.6 | 10.36 | 252,700 |
| April 24, 2025 | 9.91 | 10.5 | 10.5 | 10.54 | 9.91 | 161,500 |
| April 23, 2025 | 9.8 | 10.18 | 10.18 | 10.34 | 9.8 | 313,300 |
| April 22, 2025 | 9.31 | 9.57 | 9.57 | 9.64 | 9.18 | 185,520 |
| April 21, 2025 | 9.19 | 9.14 | 9.14 | 9.31 | 9.1 | 217,449 |
| April 17, 2025 | 9.35 | 9.33 | 9.33 | 9.54 | 9.3 | 203,982 |
| April 16, 2025 | 9.32 | 9.23 | 9.23 | 9.57 | 9.11 | 246,900 |
| April 15, 2025 | 9.09 | 9.36 | 9.36 | 9.57 | 9.02 | 264,812 |
| April 14, 2025 | 9.1 | 9.14 | 9.14 | 9.42 | 8.94 | 324,800 |
| April 11, 2025 | 8.58 | 8.83 | 8.83 | 9.03 | 8.38 | 294,198 |
| April 10, 2025 | 8.99 | 8.69 | 8.69 | 9.07 | 8.44 | 306,220 |
| April 09, 2025 | 8.24 | 9.16 | 9.16 | 9.43 | 8.24 | 376,913 |
| April 08, 2025 | 8.8 | 8.32 | 8.32 | 8.94 | 8.19 | 496,774 |
| April 07, 2025 | 8.32 | 8.34 | 8.34 | 8.8 | 7.9 | 448,026 |
| April 04, 2025 | 9.08 | 8.75 | 8.75 | 9.16 | 8.4 | 373,842 |
| April 03, 2025 | 9.98 | 9.4 | 9.4 | 10.19 | 9.37 | 496,223 |
| April 02, 2025 | 10.22 | 10.71 | 10.71 | 10.85 | 10.22 | 258,131 |
| April 01, 2025 | 10.49 | 10.37 | 10.37 | 10.87 | 10.28 | 294,944 |
| March 31, 2025 | 10 | 10.5 | 10.5 | 10.54 | 9.91 | 290,583 |
| March 28, 2025 | 10.4 | 10.1 | 10.1 | 10.4 | 9.93 | 360,204 |
| March 27, 2025 | 10.24 | 10.5 | 10.5 | 10.68 | 10.2 | 177,700 |
| March 26, 2025 | 10.36 | 10.33 | 10.33 | 10.49 | 10.11 | 252,172 |