11.72
+0.08(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.79 | 11.72 | 11.67 | 11.8 | 11.48 | 20,526 |
| August 15, 2025 | 11.7 | 11.64 | 11.64 | 11.73 | 11.54 | 16,517 |
| August 14, 2025 | 11.88 | 11.58 | 11.58 | 11.97 | 11.42 | 37,300 |
| August 13, 2025 | 12.02 | 11.77 | 11.77 | 12.02 | 11.6 | 34,342 |
| August 12, 2025 | 11.8 | 11.71 | 11.71 | 11.85 | 11.63 | 43,453 |
| August 11, 2025 | 11.6 | 11.57 | 11.57 | 11.6 | 10.97 | 50,475 |
| August 08, 2025 | 11.42 | 11.63 | 11.63 | 11.69 | 11.21 | 98,549 |
| August 07, 2025 | 10.05 | 11.18 | 11.18 | 11.29 | 9.89 | 589,098 |
| August 06, 2025 | 9.75 | 9.83 | 9.83 | 9.88 | 9.69 | 48,919 |
| August 05, 2025 | 9.15 | 9.57 | 9.57 | 9.58 | 9.11 | 129,569 |
| August 04, 2025 | 8.83 | 9.09 | 9.09 | 9.15 | 8.81 | 101,155 |
| August 01, 2025 | 8.65 | 8.62 | 8.66 | 8.94 | 8.58 | 249,641 |
| July 31, 2025 | 8.86 | 8.66 | 8.66 | 8.95 | 8.6 | 39,050 |
| July 30, 2025 | 9.18 | 9 | 9 | 9.18 | 8.92 | 104,482 |
| July 29, 2025 | 9.14 | 9.14 | 9.14 | 9.15 | 8.92 | 26,448 |
| July 28, 2025 | 9.22 | 8.95 | 8.95 | 9.22 | 8.9 | 136,363 |
| July 25, 2025 | 9.29 | 9.23 | 9.23 | 9.41 | 9.13 | 20,744 |
| July 24, 2025 | 9.35 | 9.42 | 9.42 | 9.47 | 9.24 | 8,472 |
| July 23, 2025 | 9.53 | 9.52 | 9.52 | 9.62 | 9.36 | 56,000 |
| July 22, 2025 | 9.46 | 9.61 | 9.61 | 9.63 | 9.38 | 43,110 |
| July 21, 2025 | 9.24 | 9.43 | 9.43 | 9.72 | 9.23 | 134,512 |
| July 18, 2025 | 9.27 | 9.2 | 9.2 | 9.3 | 9.14 | 28,215 |
| July 17, 2025 | 9 | 9.07 | 9.07 | 9.08 | 8.85 | 21,917 |
| July 16, 2025 | 9.21 | 9.07 | 9.07 | 9.25 | 8.91 | 42,040 |
| July 15, 2025 | 9.45 | 9.12 | 9.12 | 9.47 | 9.08 | 60,881 |
| July 14, 2025 | 9.77 | 9.82 | 9.82 | 9.95 | 9.52 | 51,927 |
| July 11, 2025 | 9.14 | 9.59 | 9.59 | 9.64 | 9.14 | 233,948 |
| July 10, 2025 | 9.07 | 8.97 | 8.97 | 9.17 | 8.8 | 20,518 |
| July 09, 2025 | 8.8 | 8.9 | 8.9 | 9 | 8.78 | 9,307 |
| July 08, 2025 | 9.49 | 8.95 | 8.95 | 9.49 | 8.8 | 66,834 |
| July 07, 2025 | 8.98 | 9.4 | 9.4 | 9.41 | 8.85 | 29,812 |
| July 03, 2025 | 8.9 | 9.12 | 9.12 | 9.15 | 8.9 | 20,803 |
| July 02, 2025 | 9.04 | 8.95 | 8.95 | 9.12 | 8.71 | 31,444 |
| July 01, 2025 | 9.14 | 9.06 | 9.06 | 9.18 | 8.85 | 57,711 |
| June 30, 2025 | 8.81 | 8.74 | 8.74 | 8.82 | 8.7 | 26,522 |
| June 27, 2025 | 8.89 | 8.71 | 8.71 | 8.89 | 8.46 | 32,694 |
| June 26, 2025 | 8.97 | 8.96 | 8.96 | 9.09 | 8.92 | 27,618 |
| June 25, 2025 | 8.9 | 8.9 | 8.9 | 9 | 8.84 | 46,496 |
| June 24, 2025 | 8.8 | 8.95 | 8.95 | 8.97 | 8.52 | 54,325 |
| June 23, 2025 | 8.94 | 9.11 | 9.11 | 9.23 | 8.91 | 90,446 |
| June 20, 2025 | 8.9 | 8.84 | 8.86 | 9.01 | 8.75 | 34,682 |
| June 18, 2025 | 9.22 | 9.13 | 9.13 | 9.24 | 9.03 | 36,226 |
| June 17, 2025 | 9.24 | 9.11 | 9.11 | 9.34 | 9.05 | 34,634 |
| June 16, 2025 | 9.23 | 9.18 | 9.18 | 9.27 | 9.04 | 25,886 |
| June 13, 2025 | 9.28 | 9.28 | 9.28 | 9.4 | 9.2 | 15,571 |
| June 12, 2025 | 9.21 | 9.35 | 9.35 | 9.4 | 9.13 | 32,211 |
| June 11, 2025 | 9.29 | 9.16 | 9.16 | 9.33 | 9.16 | 10,200 |
| June 10, 2025 | 9.33 | 9.2 | 9.2 | 9.5 | 9.18 | 72,599 |
| June 09, 2025 | 9.52 | 9.4 | 9.4 | 9.56 | 9.28 | 47,160 |
| June 06, 2025 | 9.74 | 9.36 | 9.36 | 9.74 | 9.32 | 78,394 |
| June 05, 2025 | 9.21 | 9.53 | 9.53 | 9.67 | 9.21 | 110,333 |
| June 04, 2025 | 8.82 | 8.85 | 8.85 | 9.04 | 8.79 | 34,870 |
| June 03, 2025 | 8.51 | 8.83 | 8.83 | 8.86 | 8.47 | 27,274 |
| June 02, 2025 | 8.28 | 8.66 | 8.66 | 8.81 | 8.28 | 119,303 |
| May 30, 2025 | 8.07 | 7.96 | 7.96 | 8.08 | 7.86 | 61,514 |
| May 29, 2025 | 8.48 | 8.38 | 8.38 | 8.48 | 8.18 | 59,406 |
| May 28, 2025 | 8.13 | 8.39 | 8.39 | 8.39 | 8.11 | 95,689 |
| May 27, 2025 | 7.66 | 8.13 | 8.13 | 8.27 | 7.66 | 123,259 |
| May 23, 2025 | 7.92 | 7.81 | 7.81 | 7.92 | 7.74 | 98,377 |
| May 22, 2025 | 7.89 | 7.79 | 7.75 | 7.89 | 7.54 | 24,616 |