11.05
-0.03(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.2 | 11.05 | 11.05 | 11.48 | 10.97 | 272,300 |
September 04, 2025 | 10.25 | 11.08 | 11.08 | 11.25 | 10.08 | 414,217 |
September 03, 2025 | 10.4 | 10.25 | 10.25 | 10.42 | 10.11 | 238,632 |
September 02, 2025 | 10.29 | 10.43 | 10.43 | 10.52 | 10.06 | 332,800 |
August 29, 2025 | 10.49 | 10.49 | 10.49 | 10.57 | 10.33 | 135,769 |
August 28, 2025 | 10.74 | 10.49 | 10.49 | 10.74 | 10.45 | 202,031 |
August 27, 2025 | 10.68 | 10.64 | 10.64 | 10.74 | 10.53 | 135,220 |
August 26, 2025 | 10.6 | 10.64 | 10.64 | 10.88 | 10.42 | 255,162 |
August 25, 2025 | 10.63 | 10.5 | 10.5 | 10.84 | 10.48 | 186,333 |
August 22, 2025 | 10.12 | 10.7 | 10.7 | 11.03 | 10.12 | 425,100 |
August 21, 2025 | 10.22 | 10.24 | 10.24 | 10.36 | 10.06 | 214,924 |
August 20, 2025 | 10.5 | 10.37 | 10.37 | 10.51 | 10.1 | 341,492 |
August 19, 2025 | 11.16 | 10.46 | 10.46 | 11.25 | 10.45 | 481,747 |
August 18, 2025 | 11.45 | 11.22 | 11.22 | 11.53 | 11.11 | 351,834 |
August 15, 2025 | 11.79 | 11.55 | 11.55 | 11.81 | 11.46 | 378,363 |
August 14, 2025 | 11.9 | 11.68 | 11.68 | 11.91 | 11.22 | 511,818 |
August 13, 2025 | 10.71 | 11.92 | 11.92 | 11.95 | 10.46 | 870,200 |
August 12, 2025 | 10.76 | 10.54 | 10.54 | 10.78 | 10.38 | 481,452 |
August 11, 2025 | 10.84 | 10.6 | 10.6 | 10.93 | 10.51 | 285,965 |
August 08, 2025 | 10.92 | 10.82 | 10.82 | 11.19 | 10.73 | 255,509 |
August 07, 2025 | 10.98 | 10.92 | 10.92 | 11.06 | 10.66 | 283,100 |
August 06, 2025 | 10.55 | 10.79 | 10.79 | 10.82 | 10.3 | 380,200 |
August 05, 2025 | 10.59 | 10.53 | 10.53 | 10.84 | 9.99 | 805,792 |
August 04, 2025 | 10.19 | 10.53 | 10.53 | 10.62 | 10.14 | 512,600 |
August 01, 2025 | 10.12 | 10 | 10 | 10.33 | 9.94 | 270,216 |
July 31, 2025 | 10.54 | 10.4 | 10.4 | 10.79 | 10.27 | 431,545 |
July 30, 2025 | 10.69 | 10.66 | 10.66 | 11.07 | 10.52 | 320,900 |
July 29, 2025 | 11.01 | 10.55 | 10.55 | 11.03 | 10.47 | 371,044 |
July 28, 2025 | 11.31 | 10.97 | 10.97 | 11.39 | 10.95 | 211,246 |
July 25, 2025 | 11.33 | 11.23 | 11.23 | 11.33 | 10.95 | 303,633 |
July 24, 2025 | 11.47 | 11.28 | 11.28 | 11.56 | 11.13 | 364,300 |
July 23, 2025 | 11.39 | 11.58 | 11.58 | 11.64 | 11.16 | 379,101 |
July 22, 2025 | 10.95 | 11.22 | 11.22 | 11.25 | 10.88 | 253,800 |
July 21, 2025 | 11.03 | 10.98 | 10.98 | 11.47 | 10.89 | 373,131 |
July 18, 2025 | 11.53 | 11.03 | 11.03 | 11.54 | 10.95 | 291,600 |
July 17, 2025 | 11.31 | 11.38 | 11.38 | 11.61 | 11.15 | 353,100 |
July 16, 2025 | 11.2 | 11.33 | 11.33 | 11.4 | 10.81 | 564,841 |
July 15, 2025 | 11.86 | 11.15 | 11.15 | 11.95 | 10.91 | 610,624 |
July 14, 2025 | 11.34 | 11.85 | 11.85 | 11.89 | 11.2 | 391,000 |
July 11, 2025 | 11.85 | 11.4 | 11.4 | 11.85 | 11.13 | 385,989 |
July 10, 2025 | 12.23 | 11.96 | 11.96 | 12.33 | 11.84 | 263,133 |
July 09, 2025 | 11.82 | 12.25 | 12.25 | 12.39 | 11.55 | 300,660 |
July 08, 2025 | 11.82 | 11.76 | 11.76 | 11.95 | 11.5 | 375,007 |
July 07, 2025 | 11.55 | 11.8 | 11.8 | 11.97 | 11.25 | 462,764 |
July 03, 2025 | 11.43 | 11.7 | 11.7 | 11.7 | 11.11 | 305,915 |
July 02, 2025 | 11.26 | 11.29 | 11.29 | 11.39 | 11.02 | 373,400 |
July 01, 2025 | 11.86 | 11.26 | 11.26 | 11.94 | 11.21 | 531,901 |
June 30, 2025 | 12.01 | 11.94 | 11.94 | 12.38 | 11.78 | 553,423 |
June 27, 2025 | 12.03 | 11.8 | 11.8 | 12.03 | 11.4 | 4.11M |
June 26, 2025 | 11.75 | 12.02 | 12.02 | 12.09 | 11.57 | 316,559 |
June 25, 2025 | 11.83 | 11.76 | 11.76 | 12.06 | 11.19 | 385,124 |
June 24, 2025 | 11.6 | 11.63 | 11.63 | 11.71 | 11.3 | 267,400 |
June 23, 2025 | 11.11 | 11.36 | 11.36 | 11.42 | 10.66 | 329,504 |
June 20, 2025 | 11.27 | 11.26 | 11.26 | 11.45 | 10.97 | 264,785 |
June 18, 2025 | 11.3 | 11.25 | 11.25 | 11.53 | 11.03 | 187,585 |
June 17, 2025 | 11.42 | 11.17 | 11.17 | 11.7 | 11.15 | 310,214 |
June 16, 2025 | 11.85 | 11.6 | 11.6 | 11.85 | 11.4 | 307,516 |
June 13, 2025 | 11.81 | 11.54 | 11.54 | 12.04 | 11.51 | 300,870 |
June 12, 2025 | 12.61 | 12.08 | 12.08 | 12.89 | 12.03 | 309,737 |
June 11, 2025 | 13.26 | 12.85 | 12.85 | 13.49 | 12.78 | 289,174 |