11.39
-0.23(-1.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.59 | 11.39 | 11.39 | 11.74 | 11.21 | 641,526 |
September 05, 2025 | 12.11 | 11.62 | 11.62 | 12.24 | 11.57 | 632,397 |
September 04, 2025 | 12.09 | 12.11 | 12.11 | 12.36 | 11.98 | 466,603 |
September 03, 2025 | 12.38 | 12.11 | 12.11 | 12.51 | 11.91 | 716,212 |
September 02, 2025 | 12.71 | 12.38 | 12.38 | 12.94 | 12.04 | 923,316 |
August 29, 2025 | 13.31 | 12.95 | 12.95 | 13.31 | 12.69 | 705,859 |
August 28, 2025 | 13.54 | 13.42 | 13.42 | 13.79 | 13.27 | 405,905 |
August 27, 2025 | 13.95 | 13.42 | 13.42 | 14.06 | 13.4 | 448,244 |
August 26, 2025 | 13.2 | 13.94 | 13.94 | 13.97 | 13.2 | 652,010 |
August 25, 2025 | 13.65 | 13.25 | 13.25 | 13.89 | 13.15 | 957,740 |
August 22, 2025 | 13.7 | 14.23 | 14.23 | 14.5 | 13.48 | 673,700 |
August 21, 2025 | 13.28 | 13.54 | 13.54 | 13.69 | 13.17 | 390,467 |
August 20, 2025 | 12.88 | 13.22 | 13.22 | 13.35 | 12.17 | 825,179 |
August 19, 2025 | 13.8 | 13.09 | 13.09 | 13.8 | 13.09 | 956,030 |
August 18, 2025 | 13.79 | 14.21 | 14.21 | 14.6 | 13.54 | 1.01M |
August 15, 2025 | 13.94 | 13.68 | 13.68 | 14.68 | 13.33 | 2.03M |
August 14, 2025 | 15.08 | 13.51 | 13.51 | 15.1 | 12.7 | 3.56M |
August 13, 2025 | 20 | 19.73 | 19.73 | 20 | 18.83 | 818,744 |
August 12, 2025 | 18.74 | 19.48 | 19.48 | 19.49 | 18.37 | 1.06M |
August 11, 2025 | 18.01 | 18.51 | 18.51 | 19.07 | 17.5 | 2.02M |
August 08, 2025 | 16.91 | 17.66 | 17.66 | 17.69 | 16.82 | 529,035 |
August 07, 2025 | 17.05 | 16.56 | 16.56 | 17.13 | 16.25 | 464,468 |
August 06, 2025 | 17.44 | 17.11 | 17.11 | 17.58 | 16.75 | 380,174 |
August 05, 2025 | 17.96 | 17.44 | 17.44 | 18 | 16.85 | 646,438 |
August 04, 2025 | 16 | 17.46 | 17.46 | 17.49 | 15.92 | 906,000 |
August 01, 2025 | 15.24 | 15.51 | 15.51 | 15.75 | 14.71 | 589,966 |
July 31, 2025 | 15.4 | 15.54 | 15.54 | 15.76 | 15.26 | 270,347 |
July 30, 2025 | 15.01 | 15.21 | 15.21 | 15.49 | 15.01 | 202,800 |
July 29, 2025 | 15.44 | 15.05 | 15.05 | 15.65 | 14.63 | 483,952 |
July 28, 2025 | 15.79 | 15.31 | 15.31 | 16.03 | 14.97 | 471,400 |
July 25, 2025 | 15.35 | 15.47 | 15.47 | 15.62 | 15.15 | 315,292 |
July 24, 2025 | 15.6 | 15.36 | 15.36 | 15.79 | 15.17 | 297,669 |
July 23, 2025 | 15.45 | 15.38 | 15.38 | 15.94 | 15.04 | 404,700 |
July 22, 2025 | 15.72 | 15.55 | 15.55 | 15.96 | 14.9 | 709,244 |
July 21, 2025 | 16.82 | 15.78 | 15.78 | 16.82 | 15.69 | 677,149 |
July 18, 2025 | 15.76 | 16.13 | 16.13 | 16.2 | 15.47 | 463,205 |
July 17, 2025 | 15.43 | 15.6 | 15.6 | 15.88 | 15.2 | 422,076 |
July 16, 2025 | 15.3 | 15.26 | 15.26 | 15.44 | 14.85 | 499,466 |
July 15, 2025 | 15.39 | 15.14 | 15.14 | 15.7 | 14.98 | 938,572 |
July 14, 2025 | 14 | 14.65 | 14.65 | 15.25 | 14 | 1.95M |
July 11, 2025 | 13.51 | 13.52 | 13.52 | 14.2 | 12.74 | 1.13M |
July 10, 2025 | 14.2 | 13.52 | 13.52 | 14.22 | 13.47 | 297,633 |
July 09, 2025 | 13.94 | 14.19 | 14.19 | 14.33 | 13.83 | 267,340 |
July 08, 2025 | 13.81 | 13.78 | 13.78 | 14.19 | 13.5 | 285,634 |
July 07, 2025 | 13.97 | 13.86 | 13.86 | 13.99 | 13.33 | 518,430 |
July 03, 2025 | 14.72 | 14 | 14 | 14.72 | 13.77 | 328,300 |
July 02, 2025 | 13.83 | 14.54 | 14.54 | 14.58 | 13.52 | 451,546 |
July 01, 2025 | 13.67 | 13.83 | 13.83 | 14.05 | 13.45 | 337,849 |
June 30, 2025 | 14.09 | 13.88 | 13.88 | 14.21 | 13.47 | 478,440 |
June 27, 2025 | 13.33 | 13.95 | 13.95 | 14.37 | 13.18 | 467,245 |
June 26, 2025 | 13.18 | 13.22 | 13.22 | 13.42 | 13.11 | 252,957 |
June 25, 2025 | 13.49 | 13.08 | 13.08 | 13.49 | 12.7 | 356,313 |
June 24, 2025 | 12.7 | 13.35 | 13.35 | 13.39 | 12.33 | 373,984 |
June 23, 2025 | 12.6 | 12.65 | 12.65 | 12.76 | 12.26 | 297,949 |
June 20, 2025 | 12.34 | 12.34 | 12.34 | 12.48 | 12.07 | 155,400 |
June 18, 2025 | 12.62 | 12.35 | 12.35 | 12.73 | 12.08 | 210,435 |
June 17, 2025 | 12.99 | 12.59 | 12.59 | 13.2 | 12.43 | 282,600 |
June 16, 2025 | 12.75 | 13.21 | 13.21 | 13.4 | 12.65 | 471,200 |
June 13, 2025 | 12.23 | 12.64 | 12.64 | 12.9 | 12.02 | 297,233 |
June 12, 2025 | 12.05 | 12.31 | 12.31 | 12.41 | 12 | 244,859 |