8.73
-1.4(-13.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.34 | 10.13 | 10.13 | 10.47 | 9.99 | 240,218 |
| September 04, 2025 | 10.06 | 10.32 | 10.32 | 10.4 | 10.06 | 156,700 |
| September 03, 2025 | 10.5 | 10.06 | 10.06 | 10.66 | 10 | 339,100 |
| September 02, 2025 | 10.5 | 10.3 | 10.3 | 10.53 | 9.97 | 475,590 |
| August 29, 2025 | 10.68 | 10.68 | 10.68 | 10.88 | 10.65 | 147,900 |
| August 28, 2025 | 10.34 | 10.8 | 10.8 | 11.2 | 10.3 | 307,411 |
| August 27, 2025 | 10.48 | 10.3 | 10.3 | 10.51 | 10.23 | 324,229 |
| August 26, 2025 | 10.36 | 10.58 | 10.58 | 10.79 | 10.19 | 394,500 |
| August 25, 2025 | 10.93 | 10.32 | 10.32 | 10.93 | 10.15 | 353,100 |
| August 22, 2025 | 11.1 | 11.02 | 11.02 | 11.4 | 10.97 | 210,000 |
| August 21, 2025 | 10.77 | 11.1 | 11.1 | 11.39 | 10.77 | 171,905 |
| August 20, 2025 | 10.94 | 10.98 | 10.98 | 11.31 | 10.94 | 384,139 |
| August 19, 2025 | 11.63 | 11.04 | 11.04 | 11.73 | 10.89 | 373,640 |
| August 18, 2025 | 11.61 | 11.61 | 11.61 | 12.15 | 11.57 | 140,679 |
| August 15, 2025 | 11.98 | 11.71 | 11.71 | 12.12 | 11.64 | 53,725 |
| August 14, 2025 | 12.18 | 11.91 | 11.91 | 12.24 | 11.74 | 171,734 |
| August 13, 2025 | 12.77 | 12.33 | 12.33 | 13 | 12.31 | 148,920 |
| August 12, 2025 | 12.91 | 12.63 | 12.63 | 13.4 | 12.5 | 380,214 |
| August 11, 2025 | 12.73 | 12.89 | 12.89 | 12.93 | 12.5 | 193,915 |
| August 08, 2025 | 12.99 | 12.6 | 12.6 | 13.03 | 12.56 | 256,307 |
| August 07, 2025 | 12.95 | 12.96 | 12.96 | 13.18 | 12.76 | 245,900 |
| August 06, 2025 | 12.36 | 12.89 | 12.89 | 13.16 | 12.23 | 243,900 |
| August 05, 2025 | 12.16 | 12.32 | 12.32 | 12.34 | 11.95 | 240,205 |
| August 04, 2025 | 12.16 | 12.01 | 12.01 | 12.35 | 11.94 | 102,080 |
| August 01, 2025 | 12.25 | 12.09 | 12.09 | 12.34 | 11.86 | 131,218 |
| July 31, 2025 | 12.48 | 12.21 | 12.21 | 12.53 | 12.02 | 162,800 |
| July 30, 2025 | 12.9 | 12.46 | 12.46 | 13 | 12.36 | 584,038 |
| July 29, 2025 | 12.15 | 12.76 | 12.76 | 12.83 | 12.15 | 358,449 |
| July 28, 2025 | 12.12 | 12.19 | 12.19 | 12.31 | 12.11 | 138,600 |
| July 25, 2025 | 12.1 | 12.1 | 12.1 | 12.28 | 11.98 | 203,003 |
| July 24, 2025 | 11.74 | 11.98 | 11.98 | 12.05 | 11.59 | 110,639 |
| July 23, 2025 | 11.63 | 11.84 | 11.84 | 11.95 | 11.45 | 148,800 |
| July 22, 2025 | 11.45 | 11.47 | 11.47 | 11.7 | 11.31 | 154,015 |
| July 21, 2025 | 11.47 | 11.41 | 11.41 | 11.53 | 11.3 | 293,300 |
| July 18, 2025 | 11.58 | 11.42 | 11.42 | 11.76 | 11.31 | 172,700 |
| July 17, 2025 | 11.17 | 11.45 | 11.45 | 11.59 | 11.17 | 321,704 |
| July 16, 2025 | 11.41 | 11.22 | 11.22 | 11.44 | 11.16 | 135,513 |
| July 15, 2025 | 11.16 | 11.35 | 11.35 | 11.41 | 10.97 | 109,915 |
| July 14, 2025 | 11.05 | 11.12 | 11.12 | 11.19 | 10.88 | 188,600 |
| July 11, 2025 | 11.38 | 11.05 | 11.05 | 11.47 | 10.97 | 353,100 |
| July 10, 2025 | 11.48 | 11.45 | 11.45 | 11.75 | 11.36 | 162,700 |
| July 09, 2025 | 11.76 | 11.5 | 11.5 | 11.84 | 11.32 | 264,570 |
| July 08, 2025 | 11.26 | 11.81 | 11.81 | 11.86 | 11.2 | 271,431 |
| July 07, 2025 | 11.81 | 11.27 | 11.27 | 11.81 | 11.2 | 455,800 |
| July 03, 2025 | 11.74 | 11.77 | 11.77 | 12.08 | 11.61 | 169,530 |
| July 02, 2025 | 11.76 | 11.82 | 11.82 | 12.16 | 11.74 | 97,920 |
| July 01, 2025 | 11.61 | 11.8 | 11.8 | 11.88 | 11.5 | 347,516 |
| June 30, 2025 | 11.9 | 11.68 | 11.68 | 12.07 | 11.47 | 253,400 |
| June 27, 2025 | 11.76 | 11.85 | 11.85 | 11.97 | 11.47 | 169,938 |
| June 26, 2025 | 11.54 | 11.76 | 11.76 | 11.88 | 11.54 | 246,915 |
| June 25, 2025 | 11.95 | 11.55 | 11.55 | 11.99 | 11.49 | 167,334 |
| June 24, 2025 | 11.61 | 11.97 | 11.97 | 12.22 | 11.61 | 202,857 |
| June 23, 2025 | 11.63 | 11.52 | 11.52 | 11.92 | 11.36 | 219,500 |
| June 20, 2025 | 12.27 | 11.7 | 11.7 | 12.42 | 11.7 | 111,200 |
| June 18, 2025 | 11.93 | 12.22 | 12.22 | 12.52 | 11.91 | 143,000 |
| June 17, 2025 | 12.01 | 11.88 | 11.88 | 12.18 | 11.68 | 237,729 |
| June 16, 2025 | 12.43 | 12.07 | 12.07 | 12.59 | 12.03 | 43,444 |
| June 13, 2025 | 12.46 | 12.33 | 12.33 | 12.61 | 12.09 | 201,536 |
| June 12, 2025 | 12.38 | 12.72 | 12.72 | 12.72 | 12.38 | 192,000 |
| June 11, 2025 | 12.56 | 12.44 | 12.44 | 12.73 | 12.33 | 252,614 |
