13.27
+0.81(+6.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 12.58 | 13.27 | 13.27 | 13.44 | 12.52 | 882,200 |
August 21, 2025 | 12.11 | 12.46 | 12.46 | 12.5 | 12.05 | 566,700 |
August 20, 2025 | 12.02 | 12.05 | 12.05 | 12.27 | 11.9 | 534,912 |
August 19, 2025 | 12.95 | 12.24 | 12.24 | 12.95 | 12.23 | 676,019 |
August 18, 2025 | 12.68 | 12.93 | 12.93 | 13.14 | 12.57 | 1.38M |
August 15, 2025 | 12.51 | 12.63 | 12.63 | 12.86 | 12.48 | 1.48M |
August 14, 2025 | 12.84 | 12.45 | 12.45 | 12.84 | 12.41 | 554,300 |
August 13, 2025 | 12.9 | 13.03 | 13.03 | 13.1 | 12.62 | 879,837 |
August 12, 2025 | 12.65 | 12.91 | 12.91 | 13.15 | 12.55 | 903,732 |
August 11, 2025 | 12.41 | 12.65 | 12.65 | 12.91 | 12.28 | 1.19M |
August 08, 2025 | 11.96 | 12.43 | 12.43 | 12.59 | 11.66 | 1.88M |
August 07, 2025 | 12.42 | 11.77 | 11.77 | 12.53 | 10.4 | 2.57M |
August 06, 2025 | 12.66 | 13.13 | 13.13 | 13.32 | 12.62 | 1.05M |
August 05, 2025 | 12.61 | 12.63 | 12.63 | 12.91 | 12.5 | 843,602 |
August 04, 2025 | 12.47 | 12.59 | 12.59 | 12.64 | 12.43 | 517,294 |
August 01, 2025 | 12.61 | 12.42 | 12.42 | 12.74 | 12.31 | 687,220 |
July 31, 2025 | 12.77 | 12.87 | 12.87 | 12.95 | 12.71 | 518,471 |
July 30, 2025 | 13.22 | 12.76 | 12.76 | 13.22 | 12.61 | 493,000 |
July 29, 2025 | 13.43 | 13.11 | 13.11 | 13.44 | 13.09 | 667,600 |
July 28, 2025 | 13.47 | 13.4 | 13.4 | 13.57 | 13.34 | 382,029 |
July 25, 2025 | 13.17 | 13.42 | 13.42 | 13.43 | 13.1 | 319,009 |
July 24, 2025 | 13.38 | 13.12 | 13.12 | 13.39 | 13.11 | 442,500 |
July 23, 2025 | 13.23 | 13.48 | 13.48 | 13.51 | 13.01 | 628,060 |
July 22, 2025 | 12.92 | 13.12 | 13.12 | 13.44 | 12.77 | 1.03M |
July 21, 2025 | 12.99 | 12.88 | 12.88 | 13.22 | 12.85 | 496,746 |
July 18, 2025 | 13.07 | 12.87 | 12.87 | 13.13 | 12.72 | 720,980 |
July 17, 2025 | 13.42 | 12.98 | 12.98 | 13.59 | 12.8 | 1.06M |
July 16, 2025 | 12.45 | 12.33 | 12.33 | 12.54 | 12.25 | 507,735 |
July 15, 2025 | 12.72 | 12.39 | 12.39 | 12.8 | 12.39 | 1.13M |
July 14, 2025 | 12.5 | 12.64 | 12.64 | 12.75 | 12.49 | 541,747 |
July 11, 2025 | 12.57 | 12.58 | 12.58 | 12.64 | 12.37 | 584,610 |
July 10, 2025 | 12.5 | 12.74 | 12.74 | 13.06 | 12.47 | 807,401 |
July 09, 2025 | 12.29 | 12.54 | 12.54 | 12.57 | 12.29 | 555,495 |
July 08, 2025 | 12.17 | 12.27 | 12.27 | 12.33 | 12.01 | 672,000 |
July 07, 2025 | 12.13 | 12.1 | 12.1 | 12.27 | 12.01 | 708,800 |
July 03, 2025 | 12.36 | 12.2 | 12.2 | 12.43 | 12.14 | 268,700 |
July 02, 2025 | 12.22 | 12.34 | 12.34 | 12.45 | 12.04 | 724,419 |
July 01, 2025 | 11.85 | 12.11 | 12.11 | 12.18 | 11.7 | 704,400 |
June 30, 2025 | 11.89 | 11.85 | 11.85 | 12.13 | 11.69 | 980,053 |
June 27, 2025 | 11.44 | 11.85 | 11.85 | 11.88 | 11.33 | 2.1M |
June 26, 2025 | 11.56 | 11.38 | 11.38 | 11.61 | 11.13 | 1.16M |
June 25, 2025 | 12.02 | 11.57 | 11.57 | 12.21 | 11.52 | 1.14M |
June 24, 2025 | 11.67 | 12.04 | 12.04 | 12.11 | 11.6 | 1.19M |
June 23, 2025 | 11.04 | 11.54 | 11.54 | 11.56 | 11.01 | 1.06M |
June 20, 2025 | 11.02 | 11.19 | 11.19 | 11.27 | 11.01 | 1.49M |
June 18, 2025 | 10.22 | 10.9 | 10.9 | 10.93 | 10.22 | 1.05M |
June 17, 2025 | 10.31 | 10.24 | 10.24 | 10.51 | 10.09 | 1.02M |
June 16, 2025 | 10.46 | 10.47 | 10.47 | 10.56 | 10.38 | 632,300 |
June 13, 2025 | 10.38 | 10.3 | 10.3 | 10.5 | 10.29 | 864,000 |
June 12, 2025 | 10.6 | 10.64 | 10.64 | 10.69 | 10.51 | 637,129 |
June 11, 2025 | 10.8 | 10.74 | 10.74 | 10.96 | 10.73 | 492,900 |
June 10, 2025 | 10.66 | 10.7 | 10.7 | 10.83 | 10.57 | 671,329 |
June 09, 2025 | 10.55 | 10.56 | 10.56 | 10.66 | 10.45 | 610,953 |
June 06, 2025 | 10.36 | 10.38 | 10.38 | 10.5 | 10.24 | 513,700 |
June 05, 2025 | 10.4 | 10.19 | 10.19 | 10.47 | 10.17 | 676,075 |
June 04, 2025 | 10.35 | 10.42 | 10.42 | 10.64 | 10.35 | 687,600 |
June 03, 2025 | 10.14 | 10.36 | 10.36 | 10.4 | 10.02 | 715,402 |
June 02, 2025 | 10.2 | 10.16 | 10.16 | 10.27 | 10.07 | 603,715 |
May 30, 2025 | 10.08 | 10.25 | 10.25 | 10.32 | 10.01 | 665,121 |
May 29, 2025 | 10.3 | 10.15 | 10.15 | 10.35 | 10.02 | 752,300 |