11.17
-1.09(-8.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 12 | 11.25 | 11.25 | 12.1 | 11.16 | 21,350 |
| July 15, 2025 | 12.62 | 12.26 | 12.26 | 12.88 | 12 | 18,400 |
| July 14, 2025 | 12.88 | 12.5 | 12.5 | 13 | 12.32 | 19,952 |
| July 11, 2025 | 12.94 | 12.92 | 12.92 | 13.4 | 12.27 | 26,636 |
| July 10, 2025 | 13.13 | 13 | 13 | 13.63 | 12.95 | 36,219 |
| July 09, 2025 | 12.65 | 12.97 | 12.97 | 13.35 | 12.65 | 44,200 |
| July 08, 2025 | 12.99 | 12.68 | 12.68 | 13.56 | 12.63 | 31,900 |
| July 07, 2025 | 12.98 | 12.95 | 12.95 | 13.05 | 12.6 | 43,100 |
| July 03, 2025 | 12.35 | 12.98 | 12.98 | 13.24 | 12.04 | 20,200 |
| July 02, 2025 | 11.56 | 12.44 | 12.44 | 12.68 | 11.21 | 47,800 |
| July 01, 2025 | 12.32 | 11.67 | 11.67 | 12.32 | 11 | 38,218 |
| June 30, 2025 | 11.6 | 12.05 | 12.05 | 13.71 | 11.16 | 179,752 |
| June 27, 2025 | 10.49 | 10.44 | 10.44 | 10.84 | 10.11 | 28,800 |
| June 26, 2025 | 10.51 | 10.28 | 10.28 | 10.62 | 10.02 | 22,445 |
| June 25, 2025 | 10.91 | 10.35 | 10.35 | 11.09 | 10.24 | 21,612 |
| June 24, 2025 | 11.14 | 11.24 | 11.24 | 11.44 | 10 | 46,068 |
| June 23, 2025 | 11.41 | 11.44 | 11.44 | 13.3 | 11 | 24,000 |
| June 20, 2025 | 13.23 | 12.35 | 12.35 | 13.23 | 12.27 | 15,100 |
| June 18, 2025 | 13.14 | 13.39 | 13.39 | 13.49 | 13.11 | 8,504 |
| June 17, 2025 | 13.39 | 13.13 | 13.13 | 13.7 | 13.12 | 15,017 |
| June 16, 2025 | 13.69 | 13.7 | 13.7 | 13.99 | 13.45 | 15,935 |
| June 13, 2025 | 14.69 | 13.86 | 13.86 | 14.69 | 13.67 | 19,714 |
| June 12, 2025 | 15.31 | 14.99 | 14.99 | 15.99 | 14.51 | 38,419 |
| June 11, 2025 | 14.91 | 15 | 15 | 15 | 14.63 | 12,715 |
| June 10, 2025 | 14.88 | 15 | 15 | 15.32 | 14.57 | 23,807 |
| June 09, 2025 | 15.5 | 15 | 15 | 15.5 | 14.87 | 23,245 |
| June 06, 2025 | 15.4 | 15.1 | 15.1 | 15.5 | 14.9 | 23,719 |
| June 05, 2025 | 15.68 | 14.61 | 14.61 | 15.68 | 14.49 | 20,400 |
| June 04, 2025 | 13.7 | 15.49 | 15.49 | 15.87 | 13.7 | 66,100 |
| June 03, 2025 | 13.55 | 13.69 | 13.69 | 13.69 | 13.25 | 17,933 |
| June 02, 2025 | 13.26 | 13.54 | 13.54 | 13.76 | 13.25 | 19,357 |
| May 30, 2025 | 13.25 | 13.33 | 13.33 | 13.59 | 13.25 | 12,800 |
| May 29, 2025 | 13.65 | 13.37 | 13.37 | 14.06 | 13 | 16,729 |
| May 28, 2025 | 14.33 | 13.93 | 13.93 | 14.46 | 13.75 | 15,881 |
| May 27, 2025 | 14.56 | 14.22 | 14.22 | 15 | 14.01 | 16,925 |
| May 23, 2025 | 14.94 | 14.75 | 14.75 | 15.23 | 14.5 | 6,978 |
| May 22, 2025 | 15.63 | 15.03 | 15.03 | 15.9 | 14.8 | 10,459 |
| May 21, 2025 | 15.51 | 15.7 | 15.7 | 15.85 | 15.08 | 10,305 |
| May 20, 2025 | 15.45 | 15.68 | 15.68 | 15.74 | 14.96 | 10,824 |
| May 19, 2025 | 15.44 | 15.35 | 15.35 | 15.63 | 14.8 | 13,342 |
| May 16, 2025 | 15.16 | 15.5 | 15.5 | 16.25 | 15.16 | 29,000 |
| May 15, 2025 | 14.08 | 15.14 | 15.14 | 15.31 | 13.76 | 30,800 |
| May 14, 2025 | 13.94 | 14.14 | 14.14 | 14.67 | 13.57 | 24,170 |
| May 13, 2025 | 13.19 | 14.79 | 14.79 | 14.95 | 13.1 | 44,803 |
| May 12, 2025 | 14.64 | 13.38 | 13.38 | 15.83 | 13.27 | 46,577 |
| May 09, 2025 | 15.97 | 14.45 | 14.45 | 15.97 | 14.2 | 38,425 |
| May 08, 2025 | 16.5 | 15.5 | 15.5 | 16.5 | 15.3 | 47,821 |
| May 07, 2025 | 15.88 | 16.27 | 16.27 | 16.31 | 15.29 | 13,421 |
| May 06, 2025 | 16.2 | 15.68 | 15.68 | 16.34 | 15.61 | 8,427 |
| May 05, 2025 | 16.41 | 16.34 | 16.34 | 16.75 | 16.05 | 15,006 |
| May 02, 2025 | 16.8 | 16.45 | 16.45 | 17 | 16.29 | 27,880 |
| May 01, 2025 | 16.35 | 16.5 | 16.5 | 16.9 | 16.11 | 33,500 |
| April 30, 2025 | 16.5 | 16.42 | 16.42 | 16.67 | 16.05 | 14,539 |
| April 29, 2025 | 17.4 | 16.78 | 16.78 | 17.4 | 16.55 | 15,100 |
| April 28, 2025 | 16.82 | 17.36 | 17.36 | 17.5 | 16.8 | 18,945 |
| April 25, 2025 | 16.66 | 16.8 | 16.8 | 17.23 | 16.66 | 12,600 |
| April 24, 2025 | 16.97 | 17.02 | 17.02 | 17.21 | 16.65 | 15,130 |
| April 23, 2025 | 16.74 | 16.88 | 16.88 | 17 | 16.15 | 19,600 |
| April 22, 2025 | 16.65 | 16.74 | 16.74 | 16.75 | 15.85 | 15,600 |
| April 21, 2025 | 16.97 | 16.18 | 16.18 | 17.04 | 16.05 | 20,100 |