11.31
+0.09(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.13 | 11.22 | 11.22 | 11.6 | 11.02 | 1.19M |
| September 04, 2025 | 10.83 | 10.91 | 10.91 | 11.01 | 10.77 | 856,628 |
| September 03, 2025 | 10.49 | 10.76 | 10.76 | 10.77 | 10.46 | 1.06M |
| September 02, 2025 | 10.64 | 10.53 | 10.53 | 10.71 | 10.46 | 817,839 |
| August 29, 2025 | 10.7 | 10.83 | 10.83 | 10.86 | 10.62 | 747,300 |
| August 28, 2025 | 10.86 | 10.72 | 10.72 | 10.86 | 10.52 | 804,892 |
| August 27, 2025 | 10.8 | 10.77 | 10.77 | 11 | 10.71 | 796,400 |
| August 26, 2025 | 11.09 | 10.9 | 10.9 | 11.15 | 10.8 | 2.41M |
| August 25, 2025 | 10.88 | 11.08 | 11.08 | 11.24 | 10.87 | 1.16M |
| August 22, 2025 | 10.24 | 11.01 | 11.01 | 11.04 | 10.12 | 1.23M |
| August 21, 2025 | 10.04 | 10.12 | 10.12 | 10.22 | 9.99 | 475,332 |
| August 20, 2025 | 10.18 | 10.14 | 10.14 | 10.26 | 10 | 914,431 |
| August 19, 2025 | 10.34 | 10.22 | 10.22 | 10.65 | 10.19 | 693,026 |
| August 18, 2025 | 10.44 | 10.31 | 10.31 | 10.7 | 10.29 | 829,400 |
| August 15, 2025 | 10.49 | 10.44 | 10.44 | 10.53 | 10.32 | 908,965 |
| August 14, 2025 | 10.2 | 10.42 | 10.37 | 10.5 | 10.12 | 774,831 |
| August 13, 2025 | 10.2 | 10.5 | 10.5 | 10.56 | 10.07 | 980,024 |
| August 12, 2025 | 9.83 | 10.1 | 10.1 | 10.15 | 9.76 | 715,116 |
| August 11, 2025 | 10.05 | 9.75 | 9.75 | 10.23 | 9.74 | 805,300 |
| August 08, 2025 | 10.24 | 9.96 | 9.96 | 10.27 | 9.87 | 840,976 |
| August 07, 2025 | 10.39 | 10.24 | 10.24 | 10.41 | 10.04 | 892,543 |
| August 06, 2025 | 10.23 | 10.27 | 10.27 | 10.35 | 10.1 | 979,531 |
| August 05, 2025 | 10.14 | 10.25 | 10.25 | 10.38 | 9.98 | 1.31M |
| August 04, 2025 | 9.44 | 10.11 | 10.11 | 10.24 | 9.44 | 1.27M |
| August 01, 2025 | 10.25 | 9.42 | 9.42 | 10.46 | 9.02 | 2.35M |
| July 31, 2025 | 10.74 | 10.78 | 10.78 | 11.03 | 10.65 | 1.62M |
| July 30, 2025 | 11.1 | 10.84 | 10.84 | 11.3 | 10.8 | 1.06M |
| July 29, 2025 | 11.19 | 11.21 | 11.21 | 11.38 | 11.06 | 905,500 |
| July 28, 2025 | 11.14 | 11.18 | 11.18 | 11.23 | 11.03 | 994,008 |
| July 25, 2025 | 10.99 | 11.14 | 11.14 | 11.15 | 10.86 | 786,405 |
| July 24, 2025 | 11.16 | 10.94 | 10.94 | 11.33 | 10.92 | 839,358 |
| July 23, 2025 | 11.22 | 11.23 | 11.23 | 11.31 | 11.05 | 1.25M |
| July 22, 2025 | 10.12 | 11.19 | 11.19 | 11.28 | 10.08 | 2.11M |
| July 21, 2025 | 10.02 | 10.01 | 10.01 | 10.28 | 9.96 | 1.03M |
| July 18, 2025 | 10.3 | 9.91 | 9.91 | 10.3 | 9.79 | 682,104 |
| July 17, 2025 | 10.37 | 10.19 | 10.19 | 10.57 | 10.13 | 968,500 |
| July 16, 2025 | 10.2 | 10.31 | 10.31 | 10.37 | 10.09 | 953,184 |
| July 15, 2025 | 10.4 | 10.06 | 10.06 | 10.44 | 10.04 | 712,400 |
| July 14, 2025 | 10.18 | 10.32 | 10.32 | 10.34 | 10 | 829,576 |
| July 11, 2025 | 10.34 | 10.12 | 10.12 | 10.61 | 10.11 | 883,879 |
| July 10, 2025 | 9.97 | 10.47 | 10.47 | 10.57 | 9.96 | 1.03M |
| July 09, 2025 | 9.66 | 9.95 | 9.95 | 9.98 | 9.6 | 1.12M |
| July 08, 2025 | 9.32 | 9.57 | 9.57 | 9.74 | 9.31 | 662,264 |
| July 07, 2025 | 9.41 | 9.32 | 9.32 | 9.55 | 9.3 | 1M |
| July 03, 2025 | 9.52 | 9.51 | 9.51 | 9.59 | 9.44 | 453,430 |
| July 02, 2025 | 9.49 | 9.52 | 9.52 | 9.69 | 9.4 | 897,918 |
| July 01, 2025 | 9.11 | 9.5 | 9.5 | 9.87 | 9.09 | 1.51M |
| June 30, 2025 | 9.33 | 9.1 | 9.1 | 9.43 | 9.07 | 1.02M |
| June 27, 2025 | 9.27 | 9.27 | 9.27 | 9.33 | 9.12 | 1.2M |
| June 26, 2025 | 9.22 | 9.26 | 9.26 | 9.26 | 8.98 | 981,300 |
| June 25, 2025 | 9.3 | 9.14 | 9.14 | 9.36 | 9.13 | 889,860 |
| June 24, 2025 | 9.25 | 9.31 | 9.31 | 9.36 | 9.18 | 1.5M |
| June 23, 2025 | 8.9 | 9.15 | 9.15 | 9.17 | 8.85 | 803,431 |
| June 20, 2025 | 9.03 | 9 | 9 | 9.15 | 8.93 | 2.79M |
| June 18, 2025 | 8.76 | 8.92 | 8.92 | 9.1 | 8.71 | 942,000 |
| June 17, 2025 | 9.04 | 8.81 | 8.81 | 9.11 | 8.78 | 1.04M |
| June 16, 2025 | 9.11 | 9.06 | 9.06 | 9.25 | 8.97 | 897,400 |
| June 13, 2025 | 9.15 | 8.92 | 8.92 | 9.24 | 8.86 | 995,461 |
| June 12, 2025 | 9.1 | 9.33 | 9.33 | 9.35 | 9.1 | 795,620 |
| June 11, 2025 | 9.23 | 9.19 | 9.19 | 9.42 | 9.05 | 1.31M |
