10.36
-0.05(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2025 | 10.63 | 10.34 | 10.34 | 10.74 | 10.29 | 398,700 |
| March 24, 2025 | 10.03 | 10.64 | 10.64 | 10.75 | 9.93 | 451,300 |
| March 21, 2025 | 9.59 | 9.84 | 9.84 | 10.11 | 9.55 | 406,134 |
| March 20, 2025 | 9.79 | 9.68 | 9.68 | 10.2 | 9.6 | 376,900 |
| March 19, 2025 | 9.71 | 9.93 | 9.93 | 10.06 | 9.6 | 380,092 |
| March 18, 2025 | 9.52 | 9.7 | 9.7 | 9.83 | 9.51 | 202,200 |
| March 17, 2025 | 9.99 | 9.73 | 9.73 | 10.16 | 9.69 | 382,424 |
| March 14, 2025 | 8.88 | 9.9 | 9.9 | 10.03 | 8.7 | 657,100 |
| March 13, 2025 | 8.47 | 8.73 | 8.73 | 8.84 | 8.34 | 581,931 |
| March 12, 2025 | 8.8 | 8.57 | 8.57 | 8.98 | 8.16 | 576,100 |
| March 11, 2025 | 9 | 8.74 | 8.74 | 9.74 | 8.64 | 941,549 |
| March 10, 2025 | 9.47 | 8.62 | 8.62 | 9.5 | 8.59 | 487,699 |
| March 07, 2025 | 9.06 | 9.54 | 9.54 | 9.57 | 8.98 | 286,426 |
| March 06, 2025 | 8.9 | 9.03 | 9.03 | 9.06 | 8.75 | 229,417 |
| March 05, 2025 | 9.1 | 9.04 | 9.04 | 9.2 | 8.83 | 299,023 |
| March 04, 2025 | 8.98 | 9.05 | 9.05 | 9.21 | 8.57 | 412,189 |
| March 03, 2025 | 9.75 | 9.1 | 9.1 | 9.75 | 8.99 | 591,400 |
| February 28, 2025 | 9.58 | 9.76 | 9.76 | 9.84 | 9.5 | 224,128 |
| February 27, 2025 | 9.96 | 9.67 | 9.67 | 9.99 | 9.6 | 390,801 |
| February 26, 2025 | 9.64 | 9.99 | 9.99 | 10.02 | 9.59 | 340,143 |
| February 25, 2025 | 9.97 | 9.62 | 9.62 | 10.16 | 9.62 | 392,400 |
| February 24, 2025 | 10.26 | 10.05 | 10.05 | 10.31 | 9.91 | 280,500 |
| February 21, 2025 | 10.6 | 10.2 | 10.2 | 10.7 | 10.13 | 306,300 |
| February 20, 2025 | 10.8 | 10.6 | 10.6 | 10.87 | 10.45 | 269,710 |
| February 19, 2025 | 11 | 10.79 | 10.79 | 11.07 | 10.7 | 274,600 |
| February 18, 2025 | 11.15 | 11.12 | 11.12 | 11.25 | 10.92 | 490,298 |
| February 14, 2025 | 11 | 11.09 | 11.09 | 11.16 | 10.7 | 253,300 |
| February 13, 2025 | 11.29 | 10.92 | 10.92 | 11.3 | 10.9 | 273,045 |
| February 12, 2025 | 10.88 | 11.22 | 11.22 | 11.28 | 10.83 | 276,740 |
| February 11, 2025 | 10.75 | 10.99 | 10.99 | 11.4 | 10.55 | 295,515 |
| February 10, 2025 | 10.93 | 10.76 | 10.76 | 10.96 | 10.55 | 244,619 |
| February 07, 2025 | 11.15 | 10.82 | 10.82 | 11.15 | 10.81 | 318,816 |
| February 06, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 10.86 | 253,871 |