11.00
-0.19(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.14 | 11.19 | 11.19 | 11.23 | 10.94 | 104,946 |
| August 14, 2025 | 11.28 | 11.03 | 11.03 | 11.29 | 11.01 | 208,638 |
| August 13, 2025 | 11.08 | 11.32 | 11.32 | 11.44 | 11.01 | 311,300 |
| August 12, 2025 | 10.92 | 11.02 | 11.02 | 11.04 | 10.75 | 283,386 |
| August 11, 2025 | 10.67 | 10.89 | 10.89 | 10.99 | 10.52 | 298,000 |
| August 08, 2025 | 10.25 | 10.65 | 10.65 | 10.99 | 10.23 | 2.21M |
| August 07, 2025 | 10.11 | 9.34 | 9.34 | 10.15 | 8.81 | 947,500 |
| August 06, 2025 | 11.08 | 10.92 | 10.92 | 11.1 | 10.31 | 51,000 |
| August 05, 2025 | 10.78 | 11.12 | 11.12 | 11.12 | 10.77 | 38,420 |
| August 04, 2025 | 10.12 | 10.75 | 10.75 | 11 | 10.12 | 66,900 |
| August 01, 2025 | 10.1 | 10.02 | 10.02 | 10.1 | 9.89 | 108,428 |
| July 31, 2025 | 10.1 | 10.16 | 10.16 | 10.23 | 10 | 41,231 |
| July 30, 2025 | 10.29 | 10.04 | 10.01 | 10.29 | 10.03 | 48,623 |
| July 29, 2025 | 10.73 | 10.3 | 10.3 | 10.75 | 10.29 | 48,000 |
| July 28, 2025 | 10.75 | 10.81 | 10.81 | 11 | 10.75 | 47,500 |
| July 25, 2025 | 10.63 | 10.75 | 10.75 | 10.88 | 10.63 | 98,500 |
| July 24, 2025 | 10.33 | 10.63 | 10.63 | 10.63 | 10.2 | 218,108 |
| July 23, 2025 | 10.18 | 10.28 | 10.28 | 10.29 | 10.08 | 112,700 |
| July 22, 2025 | 10.13 | 10.14 | 10.14 | 10.24 | 10.12 | 115,544 |
| July 21, 2025 | 10.14 | 10.09 | 10.09 | 10.21 | 10.06 | 67,721 |
| July 18, 2025 | 10.13 | 10.11 | 10.11 | 10.18 | 10.04 | 77,246 |
| July 17, 2025 | 10 | 10.04 | 10.04 | 10.09 | 9.94 | 55,974 |
| July 16, 2025 | 10.12 | 10 | 10 | 10.15 | 9.94 | 76,100 |
| July 15, 2025 | 10 | 10 | 10 | 10.14 | 9.91 | 108,047 |
| July 14, 2025 | 9.98 | 10 | 10 | 10.05 | 9.94 | 49,025 |
| July 11, 2025 | 10.06 | 10 | 10 | 10.06 | 9.81 | 102,933 |
| July 10, 2025 | 10.02 | 10.04 | 10.04 | 10.19 | 10.02 | 77,741 |
| July 09, 2025 | 10.09 | 10.1 | 10.1 | 10.15 | 9.99 | 144,276 |
| July 08, 2025 | 10.1 | 10.09 | 10.09 | 10.24 | 10.09 | 90,423 |
| July 07, 2025 | 10.11 | 10.16 | 10.16 | 10.22 | 10.1 | 52,646 |
| July 03, 2025 | 9.88 | 10.19 | 10.19 | 10.24 | 9.88 | 33,435 |
| July 02, 2025 | 10.1 | 10.03 | 10.03 | 10.18 | 9.82 | 128,652 |
| July 01, 2025 | 9.99 | 10.15 | 10.15 | 10.24 | 9.99 | 81,100 |
| June 30, 2025 | 10.14 | 10.11 | 10.11 | 10.17 | 10 | 63,000 |
| June 27, 2025 | 10.14 | 10.18 | 10.18 | 10.22 | 9.97 | 63,200 |
| June 26, 2025 | 9.98 | 10.07 | 10.07 | 10.21 | 9.98 | 71,005 |
| June 25, 2025 | 10.11 | 10.04 | 10.04 | 10.16 | 9.99 | 79,812 |
| June 24, 2025 | 10.08 | 10.07 | 10.07 | 10.23 | 9.98 | 91,243 |
| June 23, 2025 | 9.8 | 10.02 | 10.02 | 10.09 | 9.8 | 75,200 |
| June 20, 2025 | 9.64 | 9.85 | 9.85 | 9.9 | 9.64 | 81,100 |
| June 18, 2025 | 9.53 | 9.66 | 9.66 | 9.8 | 9.53 | 108,337 |
| June 17, 2025 | 9.47 | 9.55 | 9.55 | 9.76 | 9.47 | 60,227 |
| June 16, 2025 | 9.43 | 9.48 | 9.48 | 9.69 | 9.43 | 40,908 |
| June 13, 2025 | 9.44 | 9.46 | 9.46 | 9.63 | 9.33 | 81,400 |
| June 12, 2025 | 9.5 | 9.51 | 9.51 | 9.73 | 9.45 | 41,444 |
| June 11, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.51 | 86,232 |
| June 10, 2025 | 9.73 | 9.63 | 9.63 | 9.73 | 9.53 | 44,743 |
| June 09, 2025 | 10.01 | 9.79 | 9.79 | 10.01 | 9.71 | 63,700 |
| June 06, 2025 | 10.06 | 10.02 | 10.02 | 10.23 | 9.96 | 75,900 |
| June 05, 2025 | 10.07 | 10.03 | 10.03 | 10.21 | 9.96 | 72,200 |
| June 04, 2025 | 10 | 9.99 | 9.99 | 10.09 | 9.95 | 46,300 |
| June 03, 2025 | 9.81 | 10 | 10 | 10.01 | 9.74 | 72,439 |
| June 02, 2025 | 9.64 | 9.86 | 9.86 | 9.95 | 9.63 | 45,023 |
| May 30, 2025 | 9.7 | 9.72 | 9.72 | 9.99 | 9.7 | 177,100 |
| May 29, 2025 | 9.45 | 9.71 | 9.71 | 9.81 | 9.45 | 154,600 |
| May 28, 2025 | 9.39 | 9.41 | 9.41 | 9.5 | 9.19 | 73,444 |
| May 27, 2025 | 9.15 | 9.4 | 9.4 | 9.48 | 9.15 | 81,115 |
| May 23, 2025 | 9.15 | 9.1 | 9.1 | 9.25 | 9.08 | 20,261 |
| May 22, 2025 | 9.3 | 9.19 | 9.19 | 9.32 | 9.12 | 27,849 |
| May 21, 2025 | 9.47 | 9.25 | 9.25 | 9.54 | 9.2 | 30,600 |