11.30
+1.805(+19.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.53 | 9.49 | 9.49 | 9.67 | 9.27 | 23,056 |
| August 14, 2025 | 9.85 | 9.48 | 9.48 | 9.94 | 9.05 | 52,373 |
| August 13, 2025 | 9.38 | 9.88 | 9.88 | 9.93 | 9.25 | 68,582 |
| August 12, 2025 | 9.15 | 9.25 | 9.25 | 10.1 | 9.02 | 288,232 |
| August 11, 2025 | 8.73 | 8.37 | 8.37 | 8.84 | 8.25 | 183,710 |
| August 08, 2025 | 8.04 | 8.71 | 8.71 | 8.88 | 7.77 | 66,810 |
| August 07, 2025 | 7.18 | 7.94 | 7.94 | 8.28 | 7.18 | 96,794 |
| August 06, 2025 | 6.91 | 7.11 | 7.11 | 7.26 | 6.9 | 28,500 |
| August 05, 2025 | 7 | 6.91 | 6.91 | 7.13 | 6.82 | 12,600 |
| August 04, 2025 | 6.81 | 6.93 | 6.93 | 7.1 | 6.72 | 32,300 |
| August 01, 2025 | 6.85 | 6.89 | 6.89 | 7.03 | 6.81 | 14,400 |
| July 31, 2025 | 6.98 | 6.92 | 6.92 | 7.08 | 6.8 | 36,103 |
| July 30, 2025 | 7.18 | 7.03 | 7.03 | 7.21 | 6.84 | 23,400 |
| July 29, 2025 | 7.12 | 7.18 | 7.18 | 7.33 | 7.01 | 19,606 |
| July 28, 2025 | 7.48 | 7.21 | 7.21 | 7.51 | 7.12 | 14,800 |
| July 25, 2025 | 7.28 | 7.45 | 7.45 | 7.56 | 7.04 | 23,300 |
| July 24, 2025 | 7.46 | 7.23 | 7.23 | 7.46 | 7.2 | 19,005 |
| July 23, 2025 | 7.7 | 7.55 | 7.55 | 7.72 | 7.5 | 14,900 |
| July 22, 2025 | 7.54 | 7.71 | 7.71 | 7.82 | 7.31 | 21,900 |
| July 21, 2025 | 7.65 | 7.56 | 7.56 | 7.8 | 7.51 | 33,324 |
| July 18, 2025 | 8.13 | 7.65 | 7.65 | 8.36 | 7.65 | 15,132 |
| July 17, 2025 | 7.51 | 8.07 | 8.07 | 8.26 | 7.36 | 43,744 |
| July 16, 2025 | 7.32 | 7.52 | 7.52 | 7.8 | 7.3 | 30,434 |
| July 15, 2025 | 7.63 | 7.32 | 7.32 | 7.77 | 7.2 | 20,300 |
| July 14, 2025 | 7.09 | 7.69 | 7.69 | 7.77 | 7.03 | 34,000 |
| July 11, 2025 | 7.45 | 7.15 | 7.15 | 7.72 | 7.11 | 59,889 |
| July 10, 2025 | 6.21 | 7.35 | 7.35 | 7.7 | 6.21 | 227,957 |
| July 09, 2025 | 5.62 | 6.19 | 6.19 | 6.31 | 5.62 | 91,121 |
| July 08, 2025 | 5.4 | 5.62 | 5.62 | 5.68 | 5.4 | 29,113 |
| July 07, 2025 | 5.66 | 5.37 | 5.37 | 5.7 | 5.37 | 37,302 |
| July 03, 2025 | 5.58 | 5.61 | 5.61 | 5.73 | 5.48 | 33,100 |
| July 02, 2025 | 5.22 | 5.25 | 5.25 | 5.7 | 5.2 | 75,023 |
| July 01, 2025 | 5.27 | 5.27 | 5.27 | 5.42 | 5.03 | 21,000 |
| June 30, 2025 | 5.23 | 5.3 | 5.3 | 5.4 | 4.85 | 79,100 |
| June 27, 2025 | 5.29 | 5.22 | 5.22 | 5.46 | 5.18 | 59,700 |
| June 26, 2025 | 5.74 | 5.3 | 5.3 | 5.77 | 5.27 | 62,300 |
| June 25, 2025 | 5.49 | 5.71 | 5.71 | 5.74 | 5.44 | 44,100 |
| June 24, 2025 | 5.42 | 5.44 | 5.44 | 5.48 | 5.22 | 27,429 |
| June 23, 2025 | 5.75 | 5.4 | 5.4 | 5.85 | 5.24 | 49,332 |
| June 20, 2025 | 5.35 | 5.75 | 5.75 | 5.8 | 5.26 | 84,500 |
| June 18, 2025 | 5.85 | 5.16 | 5.16 | 6.02 | 5.16 | 110,530 |
| June 17, 2025 | 6.69 | 5.88 | 5.88 | 6.9 | 5.68 | 153,835 |
| June 16, 2025 | 6.75 | 6.65 | 6.65 | 7 | 6.5 | 1.01M |
| June 13, 2025 | 7.14 | 6.6 | 6.6 | 7.25 | 6.06 | 156,140 |
| June 12, 2025 | 7.75 | 7.71 | 7.71 | 7.88 | 7.63 | 51,804 |
| June 11, 2025 | 7.66 | 7.73 | 7.73 | 8.11 | 7.57 | 27,476 |
| June 10, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.59 | 61,336 |
| June 09, 2025 | 7.66 | 7.99 | 7.99 | 8.07 | 7.66 | 33,092 |
| June 06, 2025 | 7.55 | 7.83 | 7.83 | 8.07 | 7.55 | 18,105 |
| June 05, 2025 | 7.75 | 7.63 | 7.63 | 7.77 | 7.54 | 17,164 |
| June 04, 2025 | 7.56 | 7.63 | 7.63 | 7.73 | 7.41 | 20,444 |
| June 03, 2025 | 7.25 | 7.53 | 7.53 | 7.75 | 7.24 | 12,733 |
| June 02, 2025 | 7.28 | 7.35 | 7.35 | 7.65 | 7 | 37,081 |
| May 30, 2025 | 7.91 | 7.19 | 7.19 | 8.19 | 7.19 | 54,670 |
| May 29, 2025 | 8.13 | 7.95 | 7.95 | 8.24 | 7.5 | 23,924 |
| May 28, 2025 | 8.11 | 7.95 | 7.95 | 8.25 | 7.78 | 22,328 |
| May 27, 2025 | 8 | 8.04 | 8.04 | 8.34 | 7.81 | 18,950 |
| May 23, 2025 | 8.6 | 8.25 | 8.25 | 8.6 | 7.94 | 16,255 |
| May 22, 2025 | 8.3 | 8.21 | 8.21 | 8.5 | 8 | 23,824 |
| May 21, 2025 | 8.5 | 8.3 | 8.3 | 8.91 | 8.28 | 41,220 |