10.79
-0.36(-3.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.02 | 10.79 | 10.79 | 11.12 | 10.64 | 2.31M |
September 04, 2025 | 10.93 | 11.15 | 11.15 | 11.22 | 10.79 | 2.6M |
September 03, 2025 | 11.18 | 10.88 | 10.88 | 11.3 | 10.81 | 2.23M |
September 02, 2025 | 11.6 | 11.32 | 11.32 | 11.7 | 11.21 | 1.26M |
August 29, 2025 | 11.69 | 11.71 | 11.71 | 11.82 | 11.61 | 1.16M |
August 28, 2025 | 11.73 | 11.69 | 11.69 | 11.78 | 11.55 | 847,931 |
August 27, 2025 | 11.54 | 11.7 | 11.7 | 11.87 | 11.54 | 853,987 |
August 26, 2025 | 11.72 | 11.6 | 11.6 | 11.81 | 11.53 | 1.32M |
August 25, 2025 | 11.74 | 11.76 | 11.76 | 11.91 | 11.62 | 1.19M |
August 22, 2025 | 11.31 | 11.83 | 11.83 | 12.1 | 11.31 | 1.76M |
August 21, 2025 | 11.16 | 11.26 | 11.26 | 11.4 | 11.02 | 1.32M |
August 20, 2025 | 11.24 | 11.26 | 11.26 | 11.32 | 10.92 | 1.6M |
August 19, 2025 | 11.33 | 11.21 | 11.21 | 11.5 | 11.08 | 1.19M |
August 18, 2025 | 11.3 | 11.3 | 11.3 | 11.58 | 11.15 | 1.16M |
August 15, 2025 | 11.29 | 11.25 | 11.25 | 11.4 | 11.11 | 1.55M |
August 14, 2025 | 11.67 | 11.32 | 11.32 | 11.75 | 11.23 | 1.49M |
August 13, 2025 | 11.85 | 12.06 | 11.81 | 12.15 | 11.57 | 1.92M |
August 12, 2025 | 11.67 | 11.83 | 11.58 | 11.88 | 11.62 | 1.34M |
August 11, 2025 | 11.66 | 11.49 | 11.25 | 11.78 | 11.34 | 1.5M |
August 08, 2025 | 11.88 | 11.7 | 11.46 | 11.91 | 11.6 | 1.46M |
August 07, 2025 | 12.23 | 11.8 | 11.56 | 12.57 | 11.7 | 1.57M |
August 06, 2025 | 12.56 | 12.13 | 11.88 | 12.67 | 11.79 | 2.24M |
August 05, 2025 | 12.63 | 12.57 | 12.31 | 13.18 | 12.31 | 2.48M |
August 04, 2025 | 12.59 | 12.4 | 12.4 | 12.67 | 12.28 | 1.37M |
August 01, 2025 | 12.78 | 12.51 | 12.51 | 12.91 | 12.25 | 1.78M |
July 31, 2025 | 13.06 | 13 | 13 | 13.34 | 12.91 | 1.22M |
July 30, 2025 | 13.85 | 13.17 | 13.17 | 13.91 | 13.06 | 1.67M |
July 29, 2025 | 14.21 | 13.91 | 13.91 | 14.32 | 13.74 | 879,500 |
July 28, 2025 | 14.33 | 14.18 | 14.18 | 14.49 | 14.06 | 1.21M |
July 25, 2025 | 14.02 | 14.05 | 14.05 | 14.09 | 13.86 | 970,102 |
July 24, 2025 | 13.83 | 14.05 | 14.05 | 14.09 | 13.69 | 1.17M |
July 23, 2025 | 13.57 | 14.01 | 14.01 | 14.22 | 13.56 | 2.11M |
July 22, 2025 | 13.21 | 13.43 | 13.43 | 13.59 | 13.1 | 1.47M |
July 21, 2025 | 13.63 | 13.2 | 13.2 | 13.63 | 13.13 | 1.61M |
July 18, 2025 | 13.83 | 13.42 | 13.42 | 13.83 | 13.3 | 922,420 |
July 17, 2025 | 13.13 | 13.61 | 13.61 | 13.71 | 13.13 | 1.55M |
July 16, 2025 | 13.45 | 13.25 | 13.25 | 13.58 | 13.11 | 968,081 |
July 15, 2025 | 13.82 | 13.35 | 13.35 | 13.9 | 13.29 | 1.5M |
July 14, 2025 | 14.24 | 13.98 | 13.98 | 14.28 | 13.81 | 890,603 |
July 11, 2025 | 14.12 | 14.4 | 14.4 | 14.41 | 14.02 | 877,557 |
July 10, 2025 | 14.15 | 14.26 | 14.26 | 14.39 | 13.99 | 1.16M |
July 09, 2025 | 14.4 | 14.19 | 14.19 | 14.54 | 14.09 | 1.08M |
July 08, 2025 | 13.69 | 14.43 | 14.43 | 14.49 | 13.64 | 1.75M |
July 07, 2025 | 13.94 | 13.54 | 13.54 | 14.17 | 13.42 | 1.79M |
July 03, 2025 | 14.3 | 14.12 | 14.12 | 14.3 | 13.98 | 609,641 |
July 02, 2025 | 14.07 | 14.32 | 14.32 | 14.35 | 13.58 | 2.13M |
July 01, 2025 | 13.39 | 13.72 | 13.72 | 13.96 | 13.1 | 1.74M |
June 30, 2025 | 13.25 | 13.37 | 13.37 | 13.6 | 13.17 | 3.03M |
June 27, 2025 | 13.94 | 13.15 | 13.15 | 13.95 | 13.14 | 3.71M |
June 26, 2025 | 13.12 | 13.86 | 13.86 | 13.91 | 13.04 | 3.79M |
June 25, 2025 | 13.56 | 13.11 | 13.11 | 13.69 | 13.1 | 1.81M |
June 24, 2025 | 13.61 | 13.56 | 13.56 | 13.83 | 13.54 | 1.52M |
June 23, 2025 | 14.38 | 13.74 | 13.74 | 14.48 | 13.65 | 1.69M |
June 20, 2025 | 14.71 | 14.4 | 14.4 | 14.86 | 14.39 | 2.35M |
June 18, 2025 | 14.58 | 14.57 | 14.57 | 14.92 | 14.55 | 1.11M |
June 17, 2025 | 14.53 | 14.62 | 14.62 | 14.93 | 14.45 | 1.57M |
June 16, 2025 | 14.59 | 14.42 | 14.42 | 14.69 | 14.25 | 1.76M |
June 13, 2025 | 14.68 | 14.65 | 14.65 | 14.86 | 14.35 | 1.8M |
June 12, 2025 | 14.13 | 14.4 | 14.4 | 14.44 | 13.91 | 1.18M |
June 11, 2025 | 14.4 | 14.38 | 14.38 | 14.57 | 14.21 | 1.43M |