11.91
+0.34(+2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.14 | 11.91 | 11.91 | 13.63 | 11.8 | 133,385 |
| August 15, 2025 | 10.99 | 11.57 | 11.57 | 11.79 | 10.99 | 15,000 |
| August 14, 2025 | 10.62 | 10.82 | 10.82 | 10.86 | 9.91 | 27,032 |
| August 13, 2025 | 10.65 | 10.57 | 10.57 | 11.26 | 10.46 | 24,744 |
| August 12, 2025 | 10.55 | 10.76 | 10.76 | 11.25 | 10.5 | 61,211 |
| August 11, 2025 | 9.97 | 10.51 | 10.51 | 10.64 | 9.94 | 17,900 |
| August 08, 2025 | 10.08 | 10.18 | 10.18 | 10.23 | 10.05 | 9,500 |
| August 07, 2025 | 10.38 | 10.3 | 10.3 | 10.64 | 9.95 | 127,900 |
| August 06, 2025 | 9.82 | 10.58 | 10.58 | 10.82 | 9.1 | 313,100 |
| August 05, 2025 | 10.2 | 9.7 | 9.7 | 10.2 | 9.58 | 80,016 |
| August 04, 2025 | 9.52 | 9.79 | 9.79 | 10 | 9.22 | 44,100 |
| August 01, 2025 | 10.22 | 9.61 | 9.61 | 10.32 | 9.46 | 35,800 |
| July 31, 2025 | 10.18 | 9.98 | 9.98 | 10.36 | 9.74 | 24,800 |
| July 30, 2025 | 10.95 | 10.19 | 10.19 | 10.95 | 10.13 | 19,300 |
| July 29, 2025 | 11.89 | 10.66 | 10.66 | 11.89 | 10.39 | 47,300 |
| July 28, 2025 | 11.7 | 11.63 | 11.63 | 12.03 | 11.44 | 20,900 |
| July 25, 2025 | 10.51 | 11.6 | 11.6 | 11.6 | 10.38 | 45,340 |
| July 24, 2025 | 10.76 | 10.75 | 10.75 | 10.84 | 10.63 | 39,167 |
| July 23, 2025 | 10.4 | 10.64 | 10.64 | 10.99 | 10.33 | 63,351 |
| July 22, 2025 | 10.2 | 10.43 | 10.43 | 10.43 | 10.2 | 24,144 |
| July 21, 2025 | 10.07 | 10.11 | 10.11 | 10.6 | 10.02 | 34,800 |
| July 18, 2025 | 10.19 | 10.18 | 10.18 | 10.7 | 10.08 | 27,251 |
| July 17, 2025 | 9.79 | 9.96 | 9.96 | 10.14 | 9.23 | 66,429 |
| July 16, 2025 | 9.29 | 9.68 | 9.68 | 9.91 | 9.29 | 33,032 |
| July 15, 2025 | 9.82 | 9.45 | 9.45 | 10.4 | 9.12 | 44,800 |
| July 14, 2025 | 10.43 | 9.84 | 9.84 | 10.86 | 9.7 | 63,140 |
| July 11, 2025 | 11.01 | 10.55 | 10.55 | 11.25 | 10.1 | 96,634 |
| July 10, 2025 | 12.58 | 11.46 | 11.46 | 12.58 | 10.77 | 113,400 |
| July 09, 2025 | 12.48 | 12.48 | 12.48 | 13.2 | 12.2 | 31,400 |
| July 08, 2025 | 12.5 | 12.48 | 12.48 | 12.96 | 12.44 | 22,800 |
| July 07, 2025 | 13.35 | 12.65 | 12.65 | 13.94 | 12.65 | 24,800 |
| July 03, 2025 | 13.84 | 13.66 | 13.66 | 14.49 | 13.35 | 23,706 |
| July 02, 2025 | 12.71 | 13.84 | 13.84 | 13.9 | 12.6 | 129,928 |
| July 01, 2025 | 12.99 | 12.44 | 12.44 | 13.48 | 11.7 | 136,621 |
| June 30, 2025 | 12.25 | 12.93 | 12.93 | 13.28 | 11.5 | 99,079 |
| June 27, 2025 | 10.91 | 12.25 | 12.25 | 12.73 | 10.91 | 352,845 |
| June 26, 2025 | 10.92 | 11.41 | 11.41 | 11.54 | 10.15 | 278,500 |
| June 25, 2025 | 11.25 | 10.59 | 10.59 | 11.54 | 10.25 | 1.58M |
| June 24, 2025 | 12.31 | 14.17 | 14.17 | 14.8 | 12.31 | 64,000 |
| June 23, 2025 | 18.5 | 12.76 | 12.76 | 19.63 | 12 | 522,200 |
| June 20, 2025 | 12.41 | 14.66 | 14.66 | 15.42 | 11.87 | 140,805 |
| June 18, 2025 | 12.5 | 12.45 | 12.45 | 12.79 | 12.29 | 17,000 |
| June 17, 2025 | 13.28 | 12.38 | 12.38 | 13.74 | 12.27 | 66,740 |
| June 16, 2025 | 12.09 | 13.6 | 13.6 | 13.6 | 11.7 | 15,900 |
| June 13, 2025 | 12.51 | 12.09 | 12.09 | 12.51 | 11.36 | 34,405 |
| June 12, 2025 | 12.58 | 12.54 | 12.54 | 12.58 | 12.24 | 4,863 |
| June 11, 2025 | 12.23 | 12.61 | 12.61 | 12.83 | 12.23 | 16,400 |
| June 10, 2025 | 11.95 | 12.25 | 12.25 | 12.67 | 11.54 | 19,649 |
| June 09, 2025 | 11.52 | 11.95 | 11.95 | 11.96 | 11.39 | 18,300 |
| June 06, 2025 | 10.5 | 11.32 | 11.32 | 11.32 | 10.35 | 19,030 |
| June 05, 2025 | 10.5 | 10.35 | 10.35 | 10.9 | 9.69 | 27,600 |
| June 04, 2025 | 9.46 | 9.98 | 9.98 | 10.17 | 9.25 | 21,018 |
| June 03, 2025 | 9.12 | 9.55 | 9.55 | 9.8 | 8.75 | 20,205 |
| June 02, 2025 | 8.75 | 8.83 | 8.83 | 9.13 | 7.78 | 36,840 |
| May 30, 2025 | 8.3 | 8.5 | 8.5 | 8.99 | 8.28 | 27,056 |
| May 29, 2025 | 9.66 | 8.38 | 8.38 | 9.66 | 8.25 | 48,030 |
| May 28, 2025 | 11.75 | 9.67 | 9.67 | 13.84 | 9.2 | 172,406 |
| May 27, 2025 | 9 | 11.53 | 11.53 | 12.9 | 9 | 752,002 |
| May 23, 2025 | 7.84 | 8.49 | 8.49 | 8.5 | 7.84 | 19,619 |
| May 22, 2025 | 7.24 | 7.52 | 7.52 | 7.8 | 7 | 25,000 |