12.20
+0.115(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.96 | 12.08 | 12.08 | 12.11 | 11.81 | 405,266 |
| September 04, 2025 | 11.91 | 11.95 | 11.95 | 12.12 | 11.75 | 587,730 |
| September 03, 2025 | 11.52 | 11.9 | 11.9 | 11.9 | 11.52 | 378,045 |
| September 02, 2025 | 11.35 | 11.55 | 11.55 | 11.63 | 11.26 | 485,100 |
| August 29, 2025 | 11.53 | 11.44 | 11.44 | 11.65 | 11.33 | 367,100 |
| August 28, 2025 | 11.76 | 11.57 | 11.57 | 11.76 | 11.51 | 334,107 |
| August 27, 2025 | 11.75 | 11.73 | 11.73 | 11.81 | 11.65 | 756,300 |
| August 26, 2025 | 11.7 | 11.82 | 11.82 | 11.84 | 11.64 | 434,858 |
| August 25, 2025 | 11.72 | 11.76 | 11.76 | 11.89 | 11.69 | 492,848 |
| August 22, 2025 | 11.43 | 11.74 | 11.74 | 11.81 | 11.39 | 519,116 |
| August 21, 2025 | 11.14 | 11.37 | 11.37 | 11.44 | 10.95 | 510,130 |
| August 20, 2025 | 11.05 | 11.12 | 11.12 | 11.25 | 11.01 | 444,300 |
| August 19, 2025 | 11.26 | 11.07 | 11.07 | 11.32 | 10.94 | 530,521 |
| August 18, 2025 | 11.13 | 11.28 | 11.28 | 11.29 | 11.06 | 541,000 |
| 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 |