11.21
+0.1(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.19 | 11.11 | 11.11 | 11.31 | 11.11 | 507,300 |
| August 14, 2025 | 11.12 | 11.2 | 11.2 | 11.27 | 11.04 | 532,900 |
| August 13, 2025 | 10.92 | 11.2 | 11.2 | 11.3 | 10.91 | 713,900 |
| August 12, 2025 | 10.69 | 10.87 | 10.87 | 11.06 | 10.69 | 549,613 |
| August 11, 2025 | 10.6 | 10.64 | 10.64 | 10.74 | 10.48 | 447,533 |
| August 08, 2025 | 10.86 | 10.66 | 10.66 | 10.93 | 10.56 | 479,904 |
| August 07, 2025 | 11.06 | 10.8 | 10.8 | 11.07 | 10.69 | 482,248 |
| August 06, 2025 | 10.95 | 11.05 | 11.05 | 11.25 | 10.94 | 644,900 |
| August 05, 2025 | 10.33 | 11 | 11 | 11.12 | 10.31 | 1.04M |
| August 04, 2025 | 10.25 | 10.52 | 10.52 | 10.54 | 10.16 | 670,030 |
| August 01, 2025 | 9.97 | 10.28 | 10.28 | 10.35 | 9.77 | 799,826 |
| July 31, 2025 | 9.75 | 10.09 | 10.09 | 10.26 | 9.71 | 1.34M |
| July 30, 2025 | 9.65 | 9.55 | 9.55 | 9.75 | 9.38 | 589,500 |
| July 29, 2025 | 9.63 | 9.75 | 9.75 | 9.79 | 9.51 | 464,312 |
| July 28, 2025 | 9.55 | 9.62 | 9.62 | 9.62 | 9.43 | 367,736 |
| July 25, 2025 | 9.77 | 9.63 | 9.63 | 9.85 | 9.55 | 401,805 |
| July 24, 2025 | 9.76 | 9.79 | 9.79 | 9.84 | 9.7 | 483,100 |
| July 23, 2025 | 9.4 | 9.83 | 9.83 | 9.84 | 9.37 | 460,600 |
| July 22, 2025 | 9.16 | 9.35 | 9.35 | 9.41 | 9.16 | 426,700 |
| July 21, 2025 | 9.41 | 9.14 | 9.14 | 9.48 | 9.14 | 513,425 |
| July 18, 2025 | 9.59 | 9.6 | 9.48 | 9.66 | 9.48 | 523,867 |
| July 17, 2025 | 9.3 | 9.55 | 9.44 | 9.63 | 9.28 | 408,000 |
| July 16, 2025 | 9.3 | 9.34 | 9.23 | 9.4 | 9.14 | 284,013 |
| July 15, 2025 | 9.46 | 9.26 | 9.15 | 9.5 | 9.26 | 321,145 |
| July 14, 2025 | 9.44 | 9.46 | 9.35 | 9.54 | 9.33 | 288,309 |
| July 11, 2025 | 9.36 | 9.48 | 9.37 | 9.52 | 9.35 | 306,800 |
| July 10, 2025 | 9.13 | 9.4 | 9.29 | 9.53 | 9.13 | 542,165 |
| July 09, 2025 | 9.4 | 9.12 | 9.12 | 9.4 | 8.99 | 618,326 |
| July 08, 2025 | 9.31 | 9.39 | 9.39 | 9.57 | 9.29 | 593,100 |
| July 07, 2025 | 9.25 | 9.3 | 9.3 | 9.59 | 9.24 | 476,500 |
| July 03, 2025 | 9.27 | 9.29 | 9.29 | 9.37 | 9.21 | 237,500 |
| July 02, 2025 | 9.04 | 9.2 | 9.2 | 9.36 | 9.03 | 403,704 |
| July 01, 2025 | 9.1 | 8.98 | 8.98 | 9.22 | 8.95 | 440,802 |
| June 30, 2025 | 9.19 | 9.11 | 9.11 | 9.22 | 9.04 | 440,024 |
| June 27, 2025 | 9.28 | 9.24 | 9.24 | 9.47 | 9.2 | 972,981 |
| June 26, 2025 | 9.28 | 9.31 | 9.31 | 9.38 | 9.23 | 489,500 |
| June 25, 2025 | 9.1 | 9.27 | 9.27 | 9.3 | 9.07 | 446,212 |
| June 24, 2025 | 9.09 | 9.09 | 9.09 | 9.18 | 8.83 | 504,216 |
| June 23, 2025 | 9.14 | 9.09 | 9.09 | 9.26 | 9.06 | 631,745 |
| June 20, 2025 | 9.56 | 9.19 | 9.19 | 9.62 | 9.19 | 869,129 |
| June 18, 2025 | 9.23 | 9.57 | 9.57 | 9.6 | 9.23 | 577,300 |
| June 17, 2025 | 9.1 | 9.24 | 9.24 | 9.33 | 9.1 | 431,840 |
| June 16, 2025 | 9.27 | 9.18 | 9.18 | 9.31 | 9.13 | 421,130 |
| June 13, 2025 | 9.05 | 9.26 | 9.26 | 9.31 | 8.99 | 657,623 |
| June 12, 2025 | 9.04 | 9.19 | 9.19 | 9.21 | 8.95 | 547,502 |
| June 11, 2025 | 8.8 | 9.1 | 9.1 | 9.14 | 8.76 | 706,410 |
| June 10, 2025 | 8.95 | 8.75 | 8.75 | 8.95 | 8.74 | 458,100 |
| June 09, 2025 | 9.2 | 8.9 | 8.9 | 9.23 | 8.87 | 501,129 |
| June 06, 2025 | 8.95 | 9.17 | 9.17 | 9.17 | 8.83 | 614,400 |
| June 05, 2025 | 8.71 | 8.9 | 8.9 | 8.91 | 8.71 | 588,900 |
| June 04, 2025 | 8.58 | 8.66 | 8.66 | 8.82 | 8.58 | 540,531 |
| June 03, 2025 | 8.56 | 8.56 | 8.56 | 8.6 | 8.41 | 307,705 |
| June 02, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.43 | 416,900 |
| May 30, 2025 | 8.45 | 8.57 | 8.57 | 8.65 | 8.38 | 615,300 |
| May 29, 2025 | 8.47 | 8.47 | 8.47 | 8.57 | 8.38 | 327,634 |
| May 28, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.27 | 299,239 |
| May 27, 2025 | 8.38 | 8.45 | 8.45 | 8.5 | 8.31 | 369,200 |
| May 23, 2025 | 8.2 | 8.3 | 8.3 | 8.35 | 8.2 | 284,373 |
| May 22, 2025 | 8.38 | 8.32 | 8.32 | 8.4 | 8.19 | 404,800 |
| May 21, 2025 | 8.55 | 8.44 | 8.44 | 8.63 | 8.43 | 436,968 |