11.17
-0.19(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 11.44 | 11.17 | 11.17 | 11.63 | 10.93 | 759,941 |
| July 29, 2025 | 11.64 | 11.36 | 11.36 | 11.67 | 11.35 | 717,017 |
| July 28, 2025 | 12.02 | 11.57 | 11.57 | 12.2 | 11.23 | 2.39M |
| July 25, 2025 | 12.74 | 12.13 | 12.13 | 12.81 | 12.07 | 1.27M |
| July 24, 2025 | 13.4 | 12.74 | 12.74 | 13.99 | 12.46 | 3.18M |
| July 23, 2025 | 11.21 | 13.41 | 13.41 | 13.72 | 11.21 | 2.38M |
| July 22, 2025 | 11.18 | 11.17 | 11.17 | 11.35 | 10.98 | 882,809 |
| July 21, 2025 | 11.06 | 11.16 | 11.16 | 11.32 | 10.99 | 614,117 |
| July 18, 2025 | 11.2 | 10.98 | 10.98 | 11.23 | 10.77 | 763,649 |
| July 17, 2025 | 11.2 | 11.06 | 11.06 | 11.33 | 11.01 | 584,517 |
| July 16, 2025 | 10.94 | 11.26 | 11.26 | 11.3 | 10.73 | 1.17M |
| July 15, 2025 | 11.4 | 10.87 | 10.87 | 11.46 | 10.73 | 1.06M |
| July 14, 2025 | 11.01 | 11.48 | 11.48 | 11.56 | 11.01 | 1M |
| July 11, 2025 | 11.18 | 11.11 | 11.11 | 11.18 | 10.87 | 882,831 |
| July 10, 2025 | 10.75 | 11.18 | 11.18 | 11.19 | 10.64 | 1.1M |
| July 09, 2025 | 10.31 | 10.76 | 10.76 | 10.93 | 10.31 | 729,005 |
| July 08, 2025 | 10 | 10.19 | 10.19 | 10.36 | 9.91 | 673,278 |
| July 07, 2025 | 10.83 | 9.99 | 9.99 | 11.09 | 9.95 | 1.61M |
| July 03, 2025 | 10.53 | 10.79 | 10.79 | 10.99 | 10.5 | 800,400 |
| July 02, 2025 | 9.25 | 10.57 | 10.57 | 10.76 | 9.25 | 1.47M |
| July 01, 2025 | 9.12 | 9.33 | 9.33 | 9.61 | 9.07 | 683,100 |
| June 30, 2025 | 9.5 | 9.22 | 9.22 | 9.53 | 9.09 | 1.18M |
| June 27, 2025 | 9.66 | 9.48 | 9.48 | 9.78 | 9.28 | 2.82M |
| June 26, 2025 | 9.48 | 9.57 | 9.57 | 9.6 | 9.29 | 623,900 |
| June 25, 2025 | 9.49 | 9.41 | 9.41 | 9.53 | 9.1 | 884,900 |
| June 24, 2025 | 9.4 | 9.56 | 9.56 | 9.8 | 9.19 | 1.21M |
| June 23, 2025 | 9 | 9.3 | 9.3 | 9.31 | 8.93 | 678,211 |
| June 20, 2025 | 9.17 | 9.09 | 9.09 | 9.3 | 8.81 | 1.61M |
| June 18, 2025 | 8.91 | 9.03 | 9.03 | 9.35 | 8.91 | 848,617 |
| June 17, 2025 | 8.51 | 8.92 | 8.92 | 8.95 | 8.43 | 759,245 |
| June 16, 2025 | 8.18 | 8.61 | 8.61 | 8.62 | 8.05 | 889,523 |
| June 13, 2025 | 8.05 | 8.03 | 8.03 | 8.22 | 7.97 | 442,043 |
| June 12, 2025 | 8.05 | 8.22 | 8.22 | 8.26 | 8.05 | 308,272 |
| June 11, 2025 | 8.22 | 8.2 | 8.2 | 8.47 | 8.12 | 536,036 |
| June 10, 2025 | 7.96 | 8.12 | 8.12 | 8.25 | 7.9 | 458,200 |
| June 09, 2025 | 8.35 | 7.93 | 7.93 | 8.41 | 7.87 | 889,823 |
| June 06, 2025 | 7.8 | 8.27 | 8.27 | 8.33 | 7.8 | 1.19M |
| June 05, 2025 | 7.74 | 7.78 | 7.78 | 7.85 | 7.66 | 581,900 |
| June 04, 2025 | 7.86 | 7.72 | 7.72 | 7.9 | 7.66 | 512,162 |
| June 03, 2025 | 7.58 | 7.84 | 7.84 | 7.87 | 7.51 | 1.78M |
| June 02, 2025 | 7.5 | 7.56 | 7.56 | 7.74 | 7.48 | 625,882 |
| May 30, 2025 | 7.5 | 7.53 | 7.53 | 7.62 | 7.31 | 842,322 |
| May 29, 2025 | 7.67 | 7.63 | 7.63 | 7.8 | 7.52 | 748,043 |
| May 28, 2025 | 7.46 | 7.58 | 7.58 | 7.66 | 7.27 | 1.11M |
| May 27, 2025 | 7.67 | 7.37 | 7.37 | 7.81 | 7.26 | 832,616 |
| May 23, 2025 | 7.49 | 7.53 | 7.53 | 7.77 | 7.49 | 666,574 |
| May 22, 2025 | 7.7 | 7.67 | 7.67 | 7.93 | 7.57 | 873,569 |
| May 21, 2025 | 7.54 | 7.78 | 7.77 | 7.8 | 7.34 | 1.03M |
| May 20, 2025 | 8.41 | 7.53 | 7.53 | 8.41 | 7.16 | 3.12M |
| May 19, 2025 | 8.2 | 8.44 | 8.44 | 8.46 | 8.12 | 631,288 |
| May 16, 2025 | 8.44 | 8.32 | 8.32 | 8.46 | 8.21 | 656,043 |
| May 15, 2025 | 8.23 | 8.37 | 8.37 | 8.41 | 7.98 | 690,605 |
| May 14, 2025 | 8.25 | 8.17 | 8.17 | 8.56 | 8.03 | 894,017 |
| May 13, 2025 | 8.63 | 8.12 | 8.12 | 8.66 | 8.02 | 1.06M |
| May 12, 2025 | 8.52 | 8.55 | 8.55 | 8.68 | 8.4 | 735,442 |
| May 09, 2025 | 8.5 | 8.25 | 8.25 | 8.68 | 8.23 | 811,639 |
| May 08, 2025 | 8.55 | 8.56 | 8.55 | 8.81 | 8.3 | 834,272 |
| May 07, 2025 | 8.33 | 8.48 | 8.48 | 8.56 | 8.28 | 870,147 |
| May 06, 2025 | 8.69 | 8.23 | 8.23 | 8.79 | 8.2 | 1.12M |
| May 05, 2025 | 9.36 | 8.91 | 8.91 | 9.48 | 8.8 | 921,548 |