11.18
+0.05(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.27 | 11.13 | 11.13 | 11.31 | 11.13 | 6,771 |
September 04, 2025 | 11.36 | 11.25 | 11.25 | 11.36 | 11.15 | 1,341 |
September 03, 2025 | 11.15 | 11.25 | 11.25 | 11.25 | 11.15 | 2,050 |
September 02, 2025 | 11.29 | 11.14 | 11.14 | 11.29 | 11.11 | 2,710 |
August 29, 2025 | 11.22 | 11.45 | 11.45 | 11.45 | 11.22 | 6,051 |
August 28, 2025 | 11.38 | 11.44 | 11.44 | 11.44 | 11.3 | 2,999 |
August 27, 2025 | 11.32 | 11.27 | 11.27 | 11.32 | 11.15 | 564 |
August 26, 2025 | 11.31 | 11.26 | 11.26 | 11.4 | 11.22 | 4,185 |
August 22, 2025 | 11.35 | 11.55 | 11.46 | 11.59 | 10.98 | 2,634 |
August 21, 2025 | 11.14 | 11.1 | 11.1 | 11.23 | 11.02 | 3,544 |
August 20, 2025 | 11.31 | 11.01 | 11.01 | 11.31 | 10.96 | 1,897 |
August 19, 2025 | 11.21 | 11.21 | 11.21 | 11.38 | 11.06 | 4,216 |
August 18, 2025 | 11.19 | 11.19 | 11.19 | 11.31 | 11.13 | 599 |
August 15, 2025 | 11.24 | 11.2 | 11.2 | 11.25 | 11.16 | 46 |
August 14, 2025 | 11.35 | 11.14 | 11.14 | 11.45 | 11.14 | 631 |
August 13, 2025 | 11.02 | 11.26 | 11.26 | 11.34 | 11.02 | 550 |
August 12, 2025 | 10.76 | 11.1 | 11.1 | 11.13 | 10.64 | 3,133 |
August 11, 2025 | 10.49 | 10.47 | 10.47 | 10.67 | 10.4 | 4,317 |
August 08, 2025 | 10.17 | 10.46 | 10.46 | 10.46 | 10.17 | 129 |
August 07, 2025 | 9.94 | 10.21 | 10.21 | 10.75 | 9.94 | 20,159 |
August 06, 2025 | 10.55 | 10.65 | 10.65 | 10.67 | 10.49 | 375 |
August 05, 2025 | 10.62 | 10.46 | 10.46 | 10.65 | 10.45 | 166 |
August 04, 2025 | 10.41 | 10.41 | 10.37 | 10.41 | 10.37 | 348 |
August 01, 2025 | 10.57 | 10.41 | 10.41 | 10.58 | 10.41 | 425 |
July 31, 2025 | 10.92 | 10.64 | 10.64 | 10.99 | 10.54 | 10,720 |
July 30, 2025 | 10.91 | 11.05 | 11.05 | 11.16 | 10.91 | 162 |
July 29, 2025 | 10.92 | 11 | 11 | 11.06 | 10.87 | 1,249 |
July 28, 2025 | 11.11 | 11.21 | 11.21 | 11.28 | 11.04 | 2,679 |
July 25, 2025 | 11.28 | 11.06 | 11.06 | 11.33 | 11.01 | 453 |
July 24, 2025 | 11.1 | 11.21 | 11.21 | 11.24 | 10.94 | 141 |
July 23, 2025 | 11.03 | 11.1 | 11.1 | 11.11 | 10.81 | 692 |
July 22, 2025 | 10.65 | 10.76 | 10.76 | 10.87 | 10.65 | 177 |
July 21, 2025 | 10.84 | 10.75 | 10.75 | 10.88 | 10.71 | 4,252 |
July 18, 2025 | 10.88 | 10.99 | 10.99 | 11.05 | 10.88 | 250 |
July 17, 2025 | 10.71 | 11.07 | 11.07 | 11.12 | 10.71 | 699 |
July 16, 2025 | 10.76 | 10.74 | 10.74 | 10.78 | 10.6 | 760 |
July 15, 2025 | 10.81 | 10.65 | 10.65 | 10.91 | 10.65 | 1,356 |
July 14, 2025 | 10.9 | 10.97 | 10.97 | 10.99 | 10.8 | 362 |
July 11, 2025 | 10.46 | 10.79 | 10.79 | 10.79 | 10.46 | 1,705 |
July 10, 2025 | 10.68 | 10.96 | 10.96 | 10.96 | 10.36 | 10,612 |
July 09, 2025 | 10.51 | 10.43 | 10.43 | 10.54 | 10.28 | 470 |
July 08, 2025 | 10.21 | 10.47 | 10.47 | 10.49 | 10.21 | 28 |
July 07, 2025 | 10.53 | 10.62 | 10.62 | 10.75 | 10.46 | 997 |
July 03, 2025 | 10.63 | 10.6 | 10.6 | 10.94 | 10.56 | 404 |
July 02, 2025 | 10.38 | 10.53 | 10.53 | 10.63 | 10.26 | 1,670 |
July 01, 2025 | 10.2 | 10.38 | 10.38 | 10.38 | 10.1 | 1,302 |
June 30, 2025 | 10.23 | 10.13 | 10.13 | 10.24 | 10.13 | 767 |
June 27, 2025 | 10.15 | 10.27 | 10.26 | 10.35 | 10.04 | 10,554 |
June 26, 2025 | 10.43 | 10.14 | 10.13 | 10.43 | 10.07 | 3,861 |
June 25, 2025 | 10.34 | 10.38 | 10.37 | 10.48 | 10.13 | 185 |
June 24, 2025 | 10.36 | 10.18 | 10.17 | 10.39 | 10.1 | 45,638 |
June 23, 2025 | 9.97 | 9.9 | 9.89 | 10.01 | 9.74 | 5,810 |
June 20, 2025 | 10.14 | 10.23 | 10.23 | 10.27 | 10.12 | 7,073 |
June 18, 2025 | 9.97 | 10.24 | 10.24 | 10.29 | 9.96 | 815 |
June 17, 2025 | 10.07 | 10.14 | 10.14 | 10.19 | 10.05 | 107 |
June 16, 2025 | 10.47 | 10.37 | 10.37 | 10.61 | 10.35 | 12,511 |
June 13, 2025 | 10.59 | 10.5 | 10.5 | 10.59 | 10.39 | 1,211 |
June 12, 2025 | 10.6 | 10.66 | 10.66 | 10.72 | 10.4 | 471 |
June 11, 2025 | 10.8 | 10.73 | 10.73 | 10.86 | 10.67 | 347 |
June 10, 2025 | 10.77 | 10.55 | 10.55 | 10.97 | 10.54 | 586 |