11.81
-0.31(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 12.43 | 12.12 | 12.12 | 12.43 | 11.3 | 4,300 |
| August 20, 2025 | 14 | 12.81 | 12.81 | 14 | 12.81 | 4,900 |
| August 19, 2025 | 14.7 | 14.39 | 14.39 | 14.86 | 14.36 | 3,022 |
| August 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1,453 |
| August 15, 2025 | 14.5 | 14.71 | 14.71 | 14.71 | 14.5 | 2,100 |
| August 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1,637 |
| August 13, 2025 | 15.9 | 15.01 | 15.01 | 15.9 | 14.86 | 5,200 |
| August 12, 2025 | 13 | 14.7 | 14.7 | 14.7 | 12.85 | 19,300 |
| August 11, 2025 | 13.4 | 12.85 | 12.85 | 13.45 | 12.51 | 9,700 |
| August 08, 2025 | 14.3 | 13.05 | 13.05 | 14.3 | 12.8 | 9,500 |
| August 07, 2025 | 15 | 13.4 | 13.4 | 15 | 13.3 | 7,200 |
| August 06, 2025 | 15.48 | 13.85 | 13.85 | 15.59 | 13.6 | 11,624 |
| August 05, 2025 | 15.76 | 14.05 | 14.05 | 15.93 | 14.05 | 19,400 |
| August 04, 2025 | 14.5 | 15.2 | 15.2 | 15.2 | 14.15 | 9,200 |
| August 01, 2025 | 13.51 | 14.4 | 14.4 | 15.16 | 13.51 | 19,000 |
| July 31, 2025 | 16.5 | 14.6 | 14.6 | 16.5 | 13.51 | 14,000 |
| July 30, 2025 | 16.3 | 15.23 | 15.23 | 16.4 | 15.23 | 11,644 |
| July 29, 2025 | 14.87 | 15.4 | 15.4 | 15.45 | 14.87 | 3,100 |
| July 28, 2025 | 15.5 | 14.92 | 14.92 | 15.75 | 14.92 | 5,000 |
| July 25, 2025 | 15.32 | 15.1 | 15.1 | 16.67 | 12.06 | 28,400 |
| July 24, 2025 | 16.6 | 15.09 | 15.09 | 16.79 | 15.02 | 7,400 |
| July 23, 2025 | 17.08 | 15.58 | 15.58 | 17.08 | 13.5 | 11,400 |
| July 22, 2025 | 16.9 | 16.08 | 16.08 | 17.45 | 16.08 | 18,400 |
| July 21, 2025 | 15.11 | 16.25 | 16.25 | 16.73 | 15 | 8,000 |
| July 18, 2025 | 14.8 | 15.88 | 15.88 | 15.88 | 14.79 | 1,337 |
| July 17, 2025 | 14.8 | 15.29 | 15.29 | 15.74 | 14.8 | 2,400 |
| July 16, 2025 | 15.48 | 15.14 | 15.14 | 15.48 | 14.93 | 1,049 |
| July 15, 2025 | 15.47 | 14.56 | 14.56 | 15.63 | 14.56 | 1,900 |
| July 14, 2025 | 16.54 | 15.4 | 15.4 | 16.54 | 15.25 | 3,637 |
| July 11, 2025 | 15.71 | 15.49 | 15.49 | 15.94 | 15.49 | 3,539 |
| July 10, 2025 | 15.26 | 16.22 | 16.22 | 17.6 | 15.26 | 17,642 |
| July 09, 2025 | 15.82 | 16.35 | 16.35 | 16.35 | 15.55 | 7,067 |
| July 08, 2025 | 16.03 | 16.06 | 16.06 | 17 | 14.96 | 7,102 |
| July 07, 2025 | 15.88 | 16.35 | 16.35 | 16.86 | 15.74 | 10,600 |
| July 03, 2025 | 15.02 | 15.75 | 15.75 | 16.75 | 14.98 | 11,800 |
| July 02, 2025 | 15.18 | 15.1 | 15.1 | 15.48 | 15.02 | 6,544 |
| July 01, 2025 | 15.19 | 15.19 | 15.19 | 15.5 | 15.19 | 2,840 |
| June 30, 2025 | 16.98 | 15.08 | 15.08 | 16.98 | 15 | 10,429 |
| June 27, 2025 | 16.62 | 16 | 16 | 16.62 | 16 | 5,700 |
| June 26, 2025 | 16.65 | 16.84 | 16.84 | 17.25 | 16 | 6,102 |
| June 25, 2025 | 16.59 | 16.32 | 16.32 | 16.61 | 16.01 | 17,759 |
| June 24, 2025 | 15.79 | 16.02 | 16.02 | 16.44 | 15.79 | 3,736 |
| June 23, 2025 | 16.89 | 16.21 | 16.21 | 17.75 | 16.05 | 26,335 |
| June 20, 2025 | 17.6 | 18.4 | 18.4 | 18.5 | 15.25 | 29,600 |
| June 18, 2025 | 18.5 | 16.35 | 16.35 | 18.5 | 16.35 | 22,116 |
| June 17, 2025 | 17.7 | 17.16 | 17.16 | 17.7 | 17.16 | 11,735 |
| June 16, 2025 | 20.5 | 18.18 | 18.18 | 21.35 | 17.63 | 22,100 |
| June 13, 2025 | 20.4 | 19.13 | 19.13 | 20.4 | 17.41 | 14,400 |
| June 12, 2025 | 21.1 | 22.01 | 22.01 | 23.8 | 21.1 | 12,242 |
| June 11, 2025 | 21.32 | 21.21 | 21.21 | 21.98 | 19.17 | 18,300 |
| June 10, 2025 | 21.25 | 20.61 | 20.61 | 21.86 | 18.54 | 20,010 |
| June 09, 2025 | 21.99 | 22.06 | 22.06 | 22.5 | 21 | 31,600 |
| June 06, 2025 | 18.66 | 21.36 | 21.36 | 21.99 | 18.33 | 42,942 |
| June 05, 2025 | 16.39 | 18.6 | 18.6 | 19.86 | 16.39 | 34,000 |
| June 04, 2025 | 16.09 | 16.35 | 16.35 | 16.5 | 15.4 | 23,932 |
| June 03, 2025 | 15.41 | 16.19 | 16.19 | 16.71 | 14.52 | 20,000 |
| June 02, 2025 | 15.4 | 15.49 | 15.49 | 15.49 | 15.21 | 24,628 |
| May 30, 2025 | 15.08 | 15.41 | 15.41 | 15.6 | 15.08 | 13,800 |
| May 29, 2025 | 15.27 | 15.46 | 15.46 | 15.46 | 14.91 | 22,200 |
| May 28, 2025 | 15.44 | 14.97 | 14.97 | 15.65 | 14.93 | 21,319 |