11.07
+0.11(+1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.04 | 11.07 | 11.07 | 11.09 | 10.97 | 248,715 |
September 04, 2025 | 10.94 | 10.96 | 10.96 | 11 | 10.93 | 211,400 |
September 03, 2025 | 10.94 | 10.97 | 10.97 | 11 | 10.9 | 185,021 |
September 02, 2025 | 10.9 | 10.94 | 10.94 | 10.98 | 10.9 | 247,400 |
August 29, 2025 | 10.97 | 11 | 11 | 11.04 | 10.96 | 250,170 |
August 28, 2025 | 11.03 | 11.04 | 11.04 | 11.08 | 10.99 | 265,600 |
August 27, 2025 | 10.94 | 11 | 11 | 11.07 | 10.94 | 300,000 |
August 26, 2025 | 10.96 | 10.97 | 10.97 | 10.99 | 10.92 | 215,824 |
August 25, 2025 | 10.93 | 10.96 | 10.96 | 10.96 | 10.9 | 206,709 |
August 22, 2025 | 10.85 | 10.88 | 10.88 | 10.93 | 10.83 | 282,500 |
August 21, 2025 | 10.9 | 10.85 | 10.85 | 10.93 | 10.84 | 101,002 |
August 20, 2025 | 10.92 | 10.9 | 10.9 | 10.92 | 10.88 | 150,205 |
August 19, 2025 | 10.9 | 10.91 | 10.91 | 10.96 | 10.89 | 132,100 |
August 18, 2025 | 10.91 | 10.9 | 10.9 | 10.97 | 10.9 | 252,800 |
August 15, 2025 | 10.97 | 10.9 | 10.9 | 11.01 | 10.9 | 144,047 |
August 14, 2025 | 11.08 | 11.05 | 10.97 | 11.09 | 11.04 | 172,100 |
August 13, 2025 | 11.08 | 11.08 | 11 | 11.1 | 11.03 | 242,833 |
August 12, 2025 | 11.02 | 11.08 | 11.08 | 11.1 | 11 | 225,808 |
August 11, 2025 | 11.07 | 11.03 | 11.03 | 11.1 | 11.02 | 152,424 |
August 08, 2025 | 11.08 | 11.1 | 11.1 | 11.13 | 11.06 | 133,000 |
August 07, 2025 | 11.11 | 11.05 | 11.05 | 11.14 | 11.02 | 186,400 |
August 06, 2025 | 11.04 | 11.05 | 11.05 | 11.15 | 11.04 | 197,800 |
August 05, 2025 | 11.02 | 11.04 | 11.04 | 11.04 | 10.99 | 158,800 |
August 04, 2025 | 10.99 | 11.05 | 11.05 | 11.05 | 10.97 | 230,900 |
August 01, 2025 | 11 | 10.96 | 10.96 | 11.03 | 10.94 | 219,541 |
July 31, 2025 | 11.03 | 11.04 | 11.04 | 11.05 | 10.97 | 159,720 |
July 30, 2025 | 11.01 | 11.02 | 11.02 | 11.03 | 10.94 | 121,339 |
July 29, 2025 | 11.03 | 11.01 | 11.01 | 11.03 | 10.96 | 120,327 |
July 28, 2025 | 10.98 | 10.99 | 10.99 | 11.02 | 10.95 | 173,514 |
July 25, 2025 | 10.96 | 10.98 | 10.98 | 10.98 | 10.91 | 136,600 |
July 24, 2025 | 10.98 | 10.93 | 10.93 | 11 | 10.92 | 123,700 |
July 23, 2025 | 11 | 10.97 | 10.97 | 11.04 | 10.96 | 85,233 |
July 22, 2025 | 10.94 | 10.98 | 10.98 | 11 | 10.91 | 154,100 |
July 21, 2025 | 10.92 | 10.94 | 10.94 | 10.94 | 10.9 | 182,400 |
July 18, 2025 | 10.88 | 10.92 | 10.92 | 10.94 | 10.83 | 228,700 |
July 17, 2025 | 10.84 | 10.85 | 10.85 | 10.91 | 10.82 | 119,000 |
July 16, 2025 | 10.81 | 10.81 | 10.81 | 10.87 | 10.77 | 193,500 |
July 15, 2025 | 10.91 | 10.83 | 10.83 | 10.92 | 10.8 | 168,435 |
July 14, 2025 | 10.97 | 10.94 | 10.86 | 11 | 10.94 | 189,500 |
July 11, 2025 | 10.98 | 10.97 | 10.89 | 10.98 | 10.94 | 149,174 |
July 10, 2025 | 10.98 | 10.98 | 10.9 | 11 | 10.94 | 242,400 |
July 09, 2025 | 10.96 | 10.95 | 10.87 | 10.97 | 10.92 | 226,397 |
July 08, 2025 | 10.95 | 10.92 | 10.84 | 11.02 | 10.85 | 204,200 |
July 07, 2025 | 10.93 | 10.92 | 10.84 | 10.98 | 10.88 | 192,202 |
July 03, 2025 | 10.99 | 10.98 | 10.9 | 11 | 10.96 | 126,000 |
July 02, 2025 | 11 | 10.98 | 10.9 | 11 | 10.94 | 178,700 |
July 01, 2025 | 10.93 | 10.99 | 10.91 | 10.99 | 10.92 | 304,117 |
June 30, 2025 | 10.94 | 10.92 | 10.84 | 10.95 | 10.91 | 225,300 |
June 27, 2025 | 10.87 | 10.92 | 10.92 | 10.92 | 10.86 | 263,653 |
June 26, 2025 | 10.84 | 10.84 | 10.84 | 10.87 | 10.78 | 244,300 |
June 25, 2025 | 10.78 | 10.82 | 10.82 | 10.82 | 10.75 | 216,822 |
June 24, 2025 | 10.71 | 10.75 | 10.75 | 10.75 | 10.7 | 104,627 |
June 23, 2025 | 10.72 | 10.69 | 10.69 | 10.72 | 10.66 | 126,800 |
June 20, 2025 | 10.7 | 10.68 | 10.68 | 10.72 | 10.65 | 177,600 |
June 18, 2025 | 10.72 | 10.69 | 10.69 | 10.74 | 10.67 | 117,234 |
June 17, 2025 | 10.7 | 10.67 | 10.67 | 10.7 | 10.65 | 151,117 |
June 16, 2025 | 10.66 | 10.67 | 10.67 | 10.71 | 10.65 | 142,440 |
June 13, 2025 | 10.74 | 10.69 | 10.69 | 10.78 | 10.63 | 187,300 |
June 12, 2025 | 10.78 | 10.81 | 10.73 | 10.83 | 10.77 | 163,600 |
June 11, 2025 | 10.77 | 10.75 | 10.67 | 10.78 | 10.72 | 139,900 |