14.01
+2.13(+17.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.95 | 14.01 | 14.01 | 14.37 | 11.81 | 1.92M |
September 04, 2025 | 12.03 | 11.88 | 11.88 | 12.07 | 11.38 | 781,900 |
September 03, 2025 | 11.57 | 12 | 12 | 12.06 | 11.41 | 422,502 |
September 02, 2025 | 11.52 | 11.73 | 11.73 | 11.98 | 11.34 | 501,300 |
August 29, 2025 | 11.68 | 11.57 | 11.57 | 11.79 | 11.26 | 491,719 |
August 28, 2025 | 11.91 | 11.6 | 11.6 | 12.13 | 11.53 | 494,300 |
August 27, 2025 | 12.02 | 11.84 | 11.84 | 12.24 | 11.72 | 496,200 |
August 26, 2025 | 11.6 | 12.04 | 12.04 | 12.17 | 11.59 | 407,593 |
August 25, 2025 | 11.84 | 11.59 | 11.59 | 11.98 | 11.5 | 722,100 |
August 22, 2025 | 11.6 | 11.83 | 11.83 | 12.14 | 11.4 | 718,343 |
August 21, 2025 | 11.41 | 11.6 | 11.6 | 11.65 | 11.05 | 528,100 |
August 20, 2025 | 11 | 11.51 | 11.51 | 11.52 | 10.94 | 1.11M |
August 19, 2025 | 11.33 | 11.04 | 11.04 | 11.44 | 10.84 | 603,224 |
August 18, 2025 | 11.11 | 11.33 | 11.33 | 11.5 | 10.86 | 661,000 |
August 15, 2025 | 10.89 | 11.09 | 11.09 | 11.13 | 10.58 | 801,514 |
August 14, 2025 | 10.86 | 10.85 | 10.85 | 11.02 | 10.22 | 1.05M |
August 13, 2025 | 10.9 | 11.01 | 11.01 | 11.28 | 10.74 | 813,900 |
August 12, 2025 | 10.38 | 10.75 | 10.75 | 10.88 | 10.16 | 731,706 |
August 11, 2025 | 10.34 | 10.28 | 10.28 | 10.54 | 9.82 | 576,520 |
August 08, 2025 | 10.15 | 10.23 | 10.23 | 10.37 | 9.68 | 450,600 |
August 07, 2025 | 10.81 | 10.07 | 10.07 | 10.81 | 10.05 | 785,063 |
August 06, 2025 | 9.82 | 10.58 | 10.58 | 10.73 | 9.51 | 961,924 |
August 05, 2025 | 9.99 | 10.89 | 10.89 | 10.92 | 9.4 | 973,519 |
August 04, 2025 | 9.78 | 10.06 | 10.06 | 10.1 | 9.43 | 671,287 |
August 01, 2025 | 9.7 | 9.71 | 9.71 | 9.89 | 9.58 | 502,541 |
July 31, 2025 | 9.84 | 9.82 | 9.82 | 10.18 | 9.77 | 478,812 |
July 30, 2025 | 10.04 | 9.84 | 9.84 | 10.42 | 9.82 | 466,581 |
July 29, 2025 | 10.08 | 9.85 | 9.85 | 10.23 | 9.77 | 371,300 |
July 28, 2025 | 10.57 | 10.03 | 10.03 | 10.57 | 10.01 | 389,847 |
July 25, 2025 | 10.45 | 10.48 | 10.48 | 10.52 | 10.12 | 406,500 |
July 24, 2025 | 10.68 | 10.49 | 10.49 | 10.84 | 10.25 | 531,622 |
July 23, 2025 | 10.63 | 10.7 | 10.7 | 11 | 10.34 | 523,732 |
July 22, 2025 | 10.6 | 10.45 | 10.45 | 10.77 | 10.26 | 627,021 |
July 21, 2025 | 10.5 | 10.54 | 10.54 | 11.08 | 10.48 | 751,438 |
July 18, 2025 | 10.51 | 10.42 | 10.42 | 10.8 | 10.28 | 725,439 |
July 17, 2025 | 10.03 | 10.3 | 10.3 | 10.58 | 10 | 477,500 |
July 16, 2025 | 9.99 | 10.06 | 10.06 | 10.22 | 9.79 | 737,900 |
July 15, 2025 | 10.23 | 9.84 | 9.84 | 10.35 | 9.7 | 512,150 |
July 14, 2025 | 10.32 | 10.17 | 10.17 | 10.6 | 10.16 | 545,678 |
July 11, 2025 | 11 | 10.36 | 10.36 | 11.14 | 10.27 | 903,399 |
July 10, 2025 | 10.95 | 11.06 | 11.06 | 11.2 | 10.7 | 531,147 |
July 09, 2025 | 10 | 10.96 | 10.96 | 11.69 | 10 | 1.4M |
July 08, 2025 | 9.65 | 9.95 | 9.95 | 10.06 | 9.6 | 1.3M |
July 07, 2025 | 9.7 | 9.49 | 9.49 | 9.99 | 9.45 | 558,039 |
July 03, 2025 | 9.73 | 9.72 | 9.72 | 10.02 | 9.63 | 332,600 |
July 02, 2025 | 9.55 | 9.66 | 9.66 | 10.2 | 9.55 | 769,796 |
July 01, 2025 | 9.27 | 9.55 | 9.55 | 9.6 | 8.96 | 774,941 |
June 30, 2025 | 9.7 | 9.41 | 9.41 | 9.98 | 9.35 | 593,717 |
June 27, 2025 | 10.28 | 9.64 | 9.64 | 10.3 | 9.36 | 1.83M |
June 26, 2025 | 10.28 | 10.37 | 10.37 | 10.42 | 9.61 | 992,291 |
June 25, 2025 | 9.16 | 10.54 | 10.54 | 10.77 | 8.88 | 1.4M |
June 24, 2025 | 8.42 | 9.18 | 9.18 | 9.27 | 8.36 | 871,598 |
June 23, 2025 | 8.48 | 8.28 | 8.28 | 8.48 | 7.94 | 581,114 |
June 20, 2025 | 9.06 | 8.42 | 8.42 | 9.13 | 8.37 | 601,853 |
June 18, 2025 | 8.79 | 8.92 | 8.92 | 9.18 | 8.6 | 458,043 |
June 17, 2025 | 9.35 | 8.81 | 8.81 | 9.6 | 8.78 | 813,349 |
June 16, 2025 | 9.15 | 8.9 | 8.9 | 9.17 | 8.71 | 448,242 |
June 13, 2025 | 8.61 | 9.03 | 9.03 | 9.04 | 8.5 | 822,500 |
June 12, 2025 | 8.79 | 8.86 | 8.86 | 9.02 | 8.6 | 790,535 |
June 11, 2025 | 9.32 | 8.81 | 8.81 | 9.36 | 8.72 | 829,833 |