12.19
+0.3(+2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.76 | 11.89 | 11.89 | 12.05 | 11.63 | 984,753 |
| August 14, 2025 | 11.73 | 11.71 | 11.71 | 11.94 | 11.41 | 1.21M |
| August 13, 2025 | 11.7 | 11.98 | 11.98 | 12.21 | 11.58 | 1.61M |
| August 12, 2025 | 10.99 | 11.55 | 11.55 | 11.58 | 10.98 | 1.12M |
| August 11, 2025 | 10.92 | 10.93 | 10.93 | 10.97 | 10.72 | 919,800 |
| August 08, 2025 | 10.94 | 10.96 | 10.96 | 11.24 | 10.7 | 1.33M |
| August 07, 2025 | 10.87 | 10.86 | 10.86 | 10.97 | 10.38 | 1.73M |
| August 06, 2025 | 11.05 | 10.97 | 10.97 | 11.21 | 10.75 | 1.74M |
| August 05, 2025 | 12.02 | 11.36 | 11.36 | 12.02 | 11.33 | 2.49M |
| August 04, 2025 | 11.46 | 12.05 | 12.05 | 12.07 | 11.26 | 1.04M |
| August 01, 2025 | 11.32 | 11.4 | 11.4 | 11.64 | 11.1 | 1.47M |
| July 31, 2025 | 11.48 | 11.42 | 11.42 | 11.64 | 11.21 | 2.7M |
| July 30, 2025 | 12.08 | 11.53 | 11.53 | 12.1 | 11.51 | 1.93M |
| July 29, 2025 | 12.18 | 11.84 | 11.84 | 12.19 | 11.68 | 1.13M |
| July 28, 2025 | 12.15 | 12.09 | 12.09 | 12.42 | 12.01 | 1.28M |
| July 25, 2025 | 12.15 | 12.07 | 12.07 | 12.21 | 11.84 | 1.76M |
| July 24, 2025 | 12.42 | 12.19 | 12.19 | 12.55 | 12.04 | 2.01M |
| July 23, 2025 | 12.52 | 12.37 | 12.37 | 12.79 | 12.35 | 2.95M |
| July 22, 2025 | 12.05 | 12.45 | 12.45 | 12.74 | 12.01 | 3.47M |
| July 21, 2025 | 12.75 | 12.3 | 12.3 | 12.97 | 11.93 | 2.03M |
| July 18, 2025 | 12.47 | 12.49 | 12.49 | 12.95 | 12.31 | 3.68M |
| July 17, 2025 | 11.84 | 12.2 | 12.2 | 12.52 | 11.79 | 3.68M |
| July 16, 2025 | 11.65 | 11.86 | 11.86 | 11.98 | 11.6 | 2.38M |
| July 15, 2025 | 11.59 | 11.5 | 11.5 | 11.59 | 10.8 | 3.63M |
| July 14, 2025 | 10.93 | 11.09 | 11.09 | 11.18 | 10.65 | 3.68M |
| July 11, 2025 | 10.67 | 10.98 | 10.98 | 11.33 | 10.64 | 3.4M |
| July 10, 2025 | 10.49 | 10.85 | 10.85 | 11.3 | 10.44 | 6.15M |
| July 09, 2025 | 9.64 | 10.4 | 10.4 | 10.94 | 9.25 | 11.75M |
| July 08, 2025 | 9.65 | 9.78 | 9.78 | 10.08 | 9.13 | 6.71M |
| July 07, 2025 | 8.97 | 9.35 | 9.35 | 10.23 | 8.8 | 31.66M |
| July 03, 2025 | 7.49 | 7.7 | 7.7 | 7.73 | 7.27 | 1.86M |
| July 02, 2025 | 7.25 | 7.41 | 7.41 | 7.68 | 7.18 | 1.78M |
| July 01, 2025 | 7.18 | 7.22 | 7.22 | 7.47 | 7.07 | 2.32M |
| June 30, 2025 | 7.26 | 7.18 | 7.18 | 7.48 | 7.15 | 1.99M |
| June 27, 2025 | 7.34 | 7.1 | 7.1 | 7.48 | 7.07 | 5.32M |
| June 26, 2025 | 7.1 | 7.33 | 7.33 | 7.5 | 7.03 | 2.23M |
| June 25, 2025 | 7.27 | 7.07 | 7.07 | 7.31 | 7.04 | 1.51M |
| June 24, 2025 | 7.35 | 7.24 | 7.24 | 7.41 | 6.94 | 3.12M |
| June 23, 2025 | 7.23 | 7.26 | 7.26 | 7.31 | 6.92 | 1.43M |
| June 20, 2025 | 7.3 | 7.23 | 7.23 | 7.45 | 6.93 | 4.01M |
| June 18, 2025 | 7.55 | 7.24 | 7.24 | 7.72 | 7.22 | 3.1M |
| June 17, 2025 | 7.35 | 7.62 | 7.62 | 7.83 | 7.35 | 2.15M |
| June 16, 2025 | 7.24 | 7.49 | 7.49 | 7.52 | 6.95 | 1.78M |
| June 13, 2025 | 7.03 | 7.08 | 7.08 | 7.29 | 6.88 | 1.51M |
| June 12, 2025 | 7.13 | 7.22 | 7.22 | 7.36 | 6.97 | 2.01M |
| June 11, 2025 | 7.57 | 7.26 | 7.26 | 7.61 | 7.06 | 2.47M |
| June 10, 2025 | 6.91 | 7.42 | 7.42 | 7.64 | 6.91 | 2.73M |
| June 09, 2025 | 6.99 | 6.9 | 6.9 | 7.07 | 6.59 | 2.22M |
| June 06, 2025 | 6.11 | 6.8 | 6.8 | 6.99 | 6.11 | 2.72M |
| June 05, 2025 | 5.57 | 5.99 | 5.99 | 6.03 | 5.49 | 2.76M |
| June 04, 2025 | 5.75 | 5.64 | 5.64 | 5.8 | 5.54 | 843,600 |
| June 03, 2025 | 5.6 | 5.79 | 5.79 | 5.97 | 5.43 | 1.85M |
| June 02, 2025 | 5.77 | 5.61 | 5.61 | 6.1 | 5.1 | 3.43M |
| May 30, 2025 | 5.4 | 5.44 | 5.44 | 5.68 | 5.14 | 2.3M |
| May 29, 2025 | 5.09 | 5.51 | 5.51 | 5.52 | 5.03 | 3.19M |
| May 28, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.8 | 1.02M |
| May 27, 2025 | 4.9 | 4.88 | 4.88 | 4.99 | 4.8 | 1.58M |
| May 23, 2025 | 4.77 | 4.82 | 4.82 | 4.98 | 4.75 | 877,172 |
| May 22, 2025 | 4.88 | 4.95 | 4.95 | 5.06 | 4.82 | 1.76M |
| May 21, 2025 | 5.2 | 4.98 | 4.98 | 5.3 | 4.96 | 2.01M |
