15.27
-0.39(-2.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.87 | 15.66 | 15.66 | 16.44 | 15.33 | 5.49M |
| August 14, 2025 | 13.62 | 15.35 | 15.35 | 15.74 | 13.22 | 20.05M |
| August 13, 2025 | 11.18 | 11.69 | 11.69 | 11.75 | 11.01 | 8.51M |
| August 12, 2025 | 10.78 | 10.97 | 10.97 | 11 | 10.52 | 1.88M |
| August 11, 2025 | 11.07 | 10.65 | 10.65 | 11.21 | 10.64 | 1.78M |
| August 08, 2025 | 10.78 | 10.97 | 10.97 | 11.02 | 10.57 | 1.81M |
| August 07, 2025 | 10.48 | 10.69 | 10.69 | 10.69 | 10.38 | 746,200 |
| August 06, 2025 | 10.37 | 10.36 | 10.36 | 10.5 | 10.28 | 663,400 |
| August 05, 2025 | 10.3 | 10.28 | 10.28 | 10.42 | 10.22 | 563,000 |
| August 04, 2025 | 10.12 | 10.3 | 10.3 | 10.47 | 10.11 | 729,428 |
| August 01, 2025 | 10.06 | 10.01 | 10.01 | 10.13 | 9.81 | 1.47M |
| July 31, 2025 | 10.4 | 10.26 | 10.26 | 10.45 | 10.18 | 836,200 |
| July 30, 2025 | 10.56 | 10.4 | 10.4 | 10.63 | 10.25 | 867,300 |
| July 29, 2025 | 11 | 10.52 | 10.52 | 11 | 10.48 | 1.32M |
| July 28, 2025 | 10.85 | 10.99 | 10.99 | 11.16 | 10.66 | 1.32M |
| July 25, 2025 | 10.9 | 10.83 | 10.83 | 11 | 10.69 | 753,400 |
| July 24, 2025 | 11.13 | 10.83 | 10.83 | 11.14 | 10.7 | 807,645 |
| July 23, 2025 | 10.88 | 11.18 | 11.18 | 11.2 | 10.8 | 1.83M |
| July 22, 2025 | 10.87 | 10.77 | 10.77 | 11 | 10.63 | 742,820 |
| July 21, 2025 | 11.02 | 10.9 | 10.9 | 11.28 | 10.88 | 901,219 |
| July 18, 2025 | 11.15 | 10.88 | 10.88 | 11.29 | 10.73 | 920,200 |
| July 17, 2025 | 11.19 | 11.15 | 11.15 | 11.36 | 11.11 | 1.56M |
| July 16, 2025 | 11 | 11.19 | 11.19 | 11.24 | 10.83 | 1.09M |
| July 15, 2025 | 11.07 | 10.98 | 10.98 | 11.37 | 10.97 | 1.04M |
| July 14, 2025 | 11 | 11.03 | 11.03 | 11.16 | 10.85 | 1.03M |
| July 11, 2025 | 11.37 | 10.98 | 10.98 | 11.57 | 10.87 | 1.14M |
| July 10, 2025 | 11.39 | 11.4 | 11.4 | 11.49 | 11.12 | 1.06M |
| July 09, 2025 | 11.36 | 11.38 | 11.38 | 11.58 | 11.16 | 868,810 |
| July 08, 2025 | 11.59 | 11.34 | 11.34 | 11.78 | 11.22 | 1.07M |
| July 07, 2025 | 11.46 | 11.57 | 11.57 | 11.75 | 11.33 | 1.08M |
| July 03, 2025 | 11.2 | 11.45 | 11.45 | 11.7 | 11.17 | 862,710 |
| July 02, 2025 | 11.14 | 11.16 | 11.16 | 11.23 | 10.96 | 1.04M |
| July 01, 2025 | 11.37 | 11.19 | 11.19 | 11.65 | 11.01 | 1.25M |
| June 30, 2025 | 11.66 | 11.34 | 11.34 | 11.67 | 11.04 | 2M |
| June 27, 2025 | 11.4 | 11.48 | 11.48 | 11.59 | 11.2 | 1.22M |
| June 26, 2025 | 11.09 | 11.34 | 11.34 | 11.58 | 10.96 | 1.74M |
| June 25, 2025 | 11.5 | 10.99 | 10.99 | 11.51 | 10.7 | 3.52M |
| June 24, 2025 | 10.81 | 11.16 | 11.16 | 11.4 | 10.74 | 4.11M |
| June 23, 2025 | 10.23 | 10.26 | 10.26 | 10.67 | 9.92 | 2.48M |
| June 20, 2025 | 10.02 | 10.2 | 10.2 | 10.24 | 9.92 | 3.12M |
| June 18, 2025 | 10.16 | 9.96 | 9.96 | 10.19 | 9.79 | 2.47M |
| June 17, 2025 | 10.18 | 10.15 | 10.15 | 10.36 | 10.02 | 1.08M |
| June 16, 2025 | 10 | 10.29 | 10.29 | 10.38 | 9.85 | 1.57M |
| June 13, 2025 | 10.15 | 9.81 | 9.81 | 10.17 | 9.75 | 975,300 |
| June 12, 2025 | 10.28 | 10.27 | 10.27 | 10.55 | 10.2 | 694,931 |
| June 11, 2025 | 10.43 | 10.39 | 10.39 | 10.52 | 10.27 | 941,577 |
| June 10, 2025 | 10.6 | 10.34 | 10.34 | 10.72 | 10.17 | 570,857 |
| June 09, 2025 | 10.74 | 10.56 | 10.56 | 10.79 | 10.38 | 783,800 |
| June 06, 2025 | 10.32 | 10.49 | 10.49 | 10.65 | 10 | 774,333 |
| June 05, 2025 | 10.44 | 10.25 | 10.25 | 10.57 | 10.17 | 618,814 |
| June 04, 2025 | 10.54 | 10.35 | 10.35 | 10.68 | 10.27 | 604,141 |
| June 03, 2025 | 10.72 | 10.6 | 10.6 | 10.91 | 10.54 | 1.07M |
| June 02, 2025 | 10.74 | 10.64 | 10.64 | 10.86 | 10.27 | 1.02M |
| May 30, 2025 | 10.8 | 10.86 | 10.86 | 10.9 | 10.56 | 934,841 |
| May 29, 2025 | 11.16 | 10.81 | 10.81 | 11.18 | 10.78 | 1.11M |
| May 28, 2025 | 11.07 | 11.05 | 11.05 | 11.24 | 10.9 | 751,608 |
| May 27, 2025 | 11.21 | 11.09 | 11.09 | 11.3 | 10.81 | 1.44M |
| May 23, 2025 | 11.45 | 11.26 | 11.26 | 11.61 | 11.25 | 639,899 |
| May 22, 2025 | 11.45 | 11.67 | 11.67 | 11.97 | 11.42 | 1.84M |
| May 21, 2025 | 11.57 | 11.46 | 11.46 | 11.9 | 11.45 | 998,044 |