16.03
-0.675(-4.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.53 | 16.7 | 16.48 | 17.1 | 16.48 | 28,622 |
| September 04, 2025 | 15.88 | 16.21 | 16.21 | 16.32 | 15.86 | 12,163 |
| September 03, 2025 | 16.25 | 15.41 | 15.41 | 16.32 | 15.39 | 12,553 |
| September 02, 2025 | 15 | 15.78 | 15.78 | 15.94 | 14.61 | 15,371 |
| August 29, 2025 | 15.42 | 15.29 | 15.29 | 15.61 | 15.14 | 8,935 |
| August 28, 2025 | 16.19 | 15.18 | 15.18 | 16.4 | 14.44 | 81,629 |
| August 27, 2025 | 13.2 | 15.24 | 15.24 | 16.88 | 13.14 | 342,416 |
| August 26, 2025 | 13.95 | 13.75 | 13.75 | 14.15 | 13.75 | 12,377 |
| August 22, 2025 | 13.39 | 14.19 | 14.19 | 14.22 | 13.33 | 12,785 |
| August 21, 2025 | 13.2 | 13.03 | 13.03 | 13.59 | 13 | 3,195 |
| August 20, 2025 | 13.6 | 13.35 | 13.35 | 13.6 | 13.1 | 5,535 |
| August 19, 2025 | 13.69 | 13.71 | 13.71 | 14.05 | 13.55 | 10,588 |
| August 18, 2025 | 13.97 | 13.49 | 13.49 | 14.02 | 13.48 | 29,000 |
| August 15, 2025 | 14.5 | 13.86 | 13.86 | 14.53 | 13.48 | 11,130 |
| August 14, 2025 | 13.93 | 13.85 | 13.85 | 13.95 | 13.34 | 24,128 |
| August 13, 2025 | 12.95 | 13.5 | 13.5 | 13.83 | 12.85 | 15,745 |
| August 12, 2025 | 12.66 | 12.99 | 12.99 | 13.08 | 12.48 | 31,037 |
| August 11, 2025 | 11.22 | 12.02 | 12.02 | 12.21 | 11.22 | 21,914 |
| August 08, 2025 | 11 | 10.87 | 10.87 | 11.28 | 10.86 | 12,036 |
| August 07, 2025 | 12.16 | 11.71 | 11.71 | 12.16 | 11.46 | 1,841 |
| August 06, 2025 | 11.4 | 11.73 | 11.73 | 11.82 | 11.4 | 7,530 |
| August 05, 2025 | 11.49 | 11.45 | 11.45 | 11.71 | 11.12 | 14,582 |
| August 04, 2025 | 11.08 | 11.49 | 11.49 | 11.49 | 10.7 | 69,485 |
| August 01, 2025 | 10.47 | 10.67 | 10.67 | 10.84 | 10.34 | 21,472 |
| July 31, 2025 | 11.25 | 10.84 | 10.84 | 11.27 | 10.82 | 27,421 |
| July 30, 2025 | 11.47 | 11.79 | 11.79 | 11.81 | 11.26 | 16,089 |
| July 29, 2025 | 12.58 | 12.16 | 12.16 | 12.89 | 12.16 | 11,484 |
| July 28, 2025 | 12.95 | 12.61 | 12.61 | 12.95 | 12.13 | 87,925 |
| July 25, 2025 | 13.59 | 12.75 | 12.75 | 13.8 | 12.54 | 93,877 |
| July 24, 2025 | 12.22 | 13.53 | 13.53 | 14 | 12.11 | 225,680 |
| July 23, 2025 | 14.45 | 12.13 | 12.13 | 15.29 | 11.82 | 424,896 |
| July 22, 2025 | 10.68 | 14.05 | 14.05 | 21.24 | 10.65 | 1.3M |
| July 21, 2025 | 9.63 | 10.23 | 10.23 | 10.23 | 9.63 | 44,521 |
| July 18, 2025 | 9.78 | 9.74 | 9.74 | 9.8 | 9.63 | 6,348 |
| July 17, 2025 | 9.48 | 9.54 | 9.54 | 9.63 | 9.44 | 17,179 |
| July 16, 2025 | 9.3 | 9.29 | 9.29 | 9.4 | 9.21 | 5,429 |
| July 15, 2025 | 9.59 | 9.49 | 9.49 | 9.78 | 9.29 | 17,266 |
| July 14, 2025 | 9.62 | 9.71 | 9.71 | 9.76 | 9.46 | 14,785 |
| July 11, 2025 | 9.47 | 9.57 | 9.57 | 9.6 | 9.31 | 7,468 |
| July 10, 2025 | 9.43 | 9.84 | 9.84 | 10 | 9.37 | 24,646 |
| July 09, 2025 | 9.1 | 9.35 | 9.35 | 9.37 | 8.98 | 21,332 |
| July 08, 2025 | 9.11 | 9.05 | 9.05 | 9.19 | 8.91 | 19,157 |
| July 07, 2025 | 9.12 | 9.21 | 9.2 | 9.26 | 8.96 | 6,495 |
| July 03, 2025 | 9.25 | 9.1 | 9.1 | 9.38 | 9.1 | 3,665 |
| July 02, 2025 | 9.08 | 9.16 | 9.16 | 9.22 | 8.88 | 3,194 |
| July 01, 2025 | 8.4 | 9.26 | 9.26 | 9.64 | 8.4 | 35,157 |
| June 30, 2025 | 8.62 | 8.42 | 8.42 | 8.83 | 8.4 | 1,820 |
| June 27, 2025 | 8.51 | 8.56 | 8.56 | 8.64 | 8.5 | 13,448 |
| June 26, 2025 | 8.13 | 8.22 | 8.22 | 8.22 | 8 | 5,685 |
| June 25, 2025 | 8.15 | 8.19 | 8.19 | 8.24 | 8.09 | 5,151 |
| June 24, 2025 | 8.27 | 8.37 | 8.37 | 8.49 | 8.25 | 12,266 |
| June 23, 2025 | 8.1 | 8.13 | 8.13 | 8.14 | 7.95 | 7,650 |
| June 20, 2025 | 8.3 | 8.24 | 8.24 | 8.37 | 8.2 | 4,003 |
| June 18, 2025 | 8.4 | 8.4 | 8.4 | 8.59 | 8.39 | 4,958 |
| June 17, 2025 | 8.79 | 8.81 | 8.81 | 8.87 | 8.61 | 5,609 |
| June 16, 2025 | 8.33 | 8.7 | 8.7 | 8.84 | 8.21 | 10,953 |
| June 13, 2025 | 8.46 | 8.52 | 8.52 | 8.61 | 8.3 | 15,504 |
| June 12, 2025 | 8.6 | 8.75 | 8.75 | 8.8 | 8.43 | 7,354 |
| June 11, 2025 | 9.25 | 9 | 9 | 9.57 | 8.95 | 16,974 |
| June 10, 2025 | 9.1 | 9.57 | 9.45 | 9.63 | 9.1 | 20,591 |