11.87
+0.55(+4.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.3 | 11.83 | 11.83 | 12 | 11.3 | 11,245 |
| August 21, 2025 | 11.02 | 11.32 | 11.32 | 11.34 | 10.9 | 17,808 |
| August 20, 2025 | 9.73 | 11 | 11 | 11 | 9.73 | 27,696 |
| August 19, 2025 | 10.68 | 10.31 | 10.31 | 10.76 | 10.17 | 156,216 |
| August 18, 2025 | 10.96 | 10.88 | 10.88 | 10.97 | 10.84 | 99,015 |
| August 15, 2025 | 10.93 | 10.53 | 10.53 | 10.98 | 10.53 | 5,441 |
| August 14, 2025 | 11.44 | 11.5 | 11.5 | 11.5 | 10.99 | 31,739 |
| August 13, 2025 | 11.11 | 11.25 | 11.25 | 11.33 | 10.88 | 56,150 |
| August 12, 2025 | 10.15 | 10.8 | 10.8 | 10.94 | 10.15 | 51,238 |
| August 11, 2025 | 9.98 | 9.95 | 9.95 | 10 | 9.68 | 70,450 |
| August 08, 2025 | 7 | 9.48 | 9.48 | 9.53 | 7 | 216,317 |
| August 07, 2025 | 6.42 | 6.49 | 6.49 | 6.49 | 6.23 | 15,051 |
| August 06, 2025 | 6.34 | 6.54 | 6.54 | 6.54 | 6.33 | 11,444 |
| August 04, 2025 | 6.22 | 6.25 | 6.25 | 6.32 | 6.17 | 160,976 |
| August 01, 2025 | 6.4 | 6.01 | 6.01 | 6.4 | 6 | 6,246 |
| July 31, 2025 | 6.25 | 6.36 | 6.36 | 6.36 | 6.23 | 13,735 |
| July 30, 2025 | 6.06 | 6.15 | 6.15 | 6.25 | 6.04 | 5,700 |
| July 29, 2025 | 6.43 | 6.17 | 6.17 | 6.43 | 6.17 | 7,900 |
| July 28, 2025 | 6.47 | 6.5 | 6.5 | 6.5 | 6.47 | 700 |
| July 25, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.5 | 6,795 |
| July 24, 2025 | 6.76 | 6.63 | 6.63 | 6.76 | 6.63 | 15,794 |
| July 23, 2025 | 6.75 | 6.89 | 6.89 | 6.89 | 6.67 | 54,674 |
| July 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.98 | 38,305 |
| July 21, 2025 | 7.09 | 7.09 | 7.09 | 7.11 | 7.06 | 3,345 |
| July 18, 2025 | 7.02 | 7.01 | 7.01 | 7.09 | 6.94 | 38,571 |
| July 17, 2025 | 6.85 | 7.11 | 7.11 | 7.15 | 6.77 | 19,951 |
| July 16, 2025 | 6.56 | 6.65 | 6.65 | 6.7 | 6.52 | 74,249 |
| July 15, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.47 | 11,753 |
| July 14, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.5 | 1,481 |
| July 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 525 |
| July 09, 2025 | 6.58 | 6.61 | 6.61 | 6.65 | 6.37 | 9,615 |
| July 08, 2025 | 6.26 | 6.51 | 6.51 | 7.07 | 6.26 | 108,712 |
| July 07, 2025 | 6.86 | 6.99 | 6.99 | 7.13 | 6.79 | 126,304 |
| July 03, 2025 | 6.88 | 6.97 | 6.97 | 6.99 | 6.88 | 7,035 |
| July 02, 2025 | 6.65 | 6.71 | 6.71 | 6.76 | 6.62 | 17,231 |
| July 01, 2025 | 6.26 | 6.26 | 6.26 | 6.3 | 6.16 | 2,801 |
| June 30, 2025 | 6.38 | 6.25 | 6.25 | 6.38 | 6.2 | 5,732 |
| June 27, 2025 | 6.36 | 6.35 | 6.35 | 6.53 | 6.31 | 21,045 |
| June 26, 2025 | 6.52 | 6.55 | 6.55 | 6.63 | 6.52 | 41,233 |
| June 25, 2025 | 6.62 | 6.47 | 6.47 | 6.62 | 6.38 | 9,993 |
| June 24, 2025 | 6.49 | 6.59 | 6.59 | 6.6 | 6.47 | 117,547 |
| June 23, 2025 | 6.28 | 6.27 | 6.27 | 6.28 | 6.27 | 658 |
| June 20, 2025 | 6.22 | 6.14 | 6.14 | 6.22 | 6.14 | 2,101 |
| June 18, 2025 | 6.29 | 6.52 | 6.52 | 6.52 | 6.29 | 224 |
| June 17, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 6.16 | 700 |
| June 16, 2025 | 5.98 | 6.04 | 6.04 | 6.04 | 5.87 | 3,094 |
| June 13, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 216 |
| June 12, 2025 | 6.4 | 6.26 | 6.26 | 6.4 | 6.25 | 48,158 |
| June 11, 2025 | 5.97 | 6 | 6 | 6 | 5.94 | 6,025 |
| June 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 140 |
| June 09, 2025 | 6.2 | 6.13 | 6.13 | 6.21 | 6.11 | 3,878 |
| June 06, 2025 | 6.18 | 6.11 | 6.11 | 6.18 | 6.11 | 1,793 |
| June 05, 2025 | 5.96 | 5.91 | 5.91 | 6 | 5.9 | 8,307 |
| June 04, 2025 | 6.02 | 5.92 | 5.92 | 6.06 | 5.85 | 22,529 |
| June 03, 2025 | 5.75 | 6.05 | 6.05 | 6.1 | 5.73 | 33,480 |
| June 02, 2025 | 5.9 | 5.85 | 5.85 | 5.98 | 5.8 | 11,959 |
| May 30, 2025 | 5.81 | 6.07 | 6.07 | 6.13 | 5.77 | 24,638 |
| May 29, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.83 | 6,632 |
| May 28, 2025 | 5.74 | 5.92 | 5.92 | 5.96 | 5.73 | 114,315 |
| May 27, 2025 | 5.78 | 5.75 | 5.75 | 6.03 | 5.6 | 30,057 |