11.29
+0.195(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 9 | 9.21 | 9.21 | 9.55 | 8.91 | 892,055 |
| June 09, 2025 | 9.17 | 8.93 | 8.93 | 9.17 | 8.75 | 499,833 |
| June 06, 2025 | 8.32 | 8.94 | 8.94 | 9.09 | 8.27 | 910,392 |
| June 05, 2025 | 8.25 | 8.25 | 8.25 | 8.31 | 7.98 | 466,719 |
| June 04, 2025 | 8.16 | 8.2 | 8.2 | 8.36 | 8.01 | 635,160 |
| June 03, 2025 | 7.49 | 8.12 | 8.12 | 8.25 | 7.35 | 1.2M |
| June 02, 2025 | 7.35 | 7.42 | 7.42 | 7.63 | 7.11 | 1.18M |
| May 30, 2025 | 7.1 | 7.24 | 7.24 | 7.58 | 6.86 | 2.15M |
| May 29, 2025 | 7.19 | 7.21 | 7.21 | 7.42 | 6.85 | 757,834 |
| May 28, 2025 | 5.96 | 7.04 | 7.04 | 7.44 | 5.88 | 2.53M |
| May 27, 2025 | 5.81 | 5.96 | 5.96 | 6.14 | 5.57 | 1.45M |
| May 23, 2025 | 5.51 | 5.68 | 5.68 | 5.7 | 5.46 | 369,400 |
| May 22, 2025 | 5.82 | 5.6 | 5.6 | 5.9 | 5.59 | 552,200 |
| May 21, 2025 | 6.12 | 5.87 | 5.87 | 6.19 | 5.59 | 690,328 |