11.09
-0.51(-4.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.66 | 11.09 | 11.09 | 11.77 | 10.94 | 177,165 |
September 05, 2025 | 12 | 11.6 | 11.6 | 12 | 11.21 | 169,736 |
September 04, 2025 | 12.19 | 12.23 | 12.23 | 12.52 | 12.05 | 19,527 |
September 03, 2025 | 12.4 | 12.37 | 12.37 | 12.63 | 12.2 | 65,804 |
September 02, 2025 | 12.52 | 12.35 | 12.35 | 12.73 | 11.9 | 193,300 |
August 29, 2025 | 13.19 | 12.58 | 12.58 | 13.19 | 12.5 | 158,017 |
August 28, 2025 | 13.65 | 13.18 | 13.18 | 13.65 | 12.6 | 225,300 |
August 27, 2025 | 13.67 | 13.49 | 13.49 | 14.01 | 12.93 | 50,648 |
August 26, 2025 | 14.31 | 13.75 | 13.75 | 14.31 | 13.55 | 76,700 |
August 25, 2025 | 14.25 | 14.24 | 14.24 | 14.7 | 14.18 | 89,223 |
August 22, 2025 | 13.3 | 14.09 | 14.09 | 14.28 | 13.3 | 110,927 |
August 21, 2025 | 12.01 | 13.28 | 13.28 | 13.41 | 12.01 | 115,329 |
August 20, 2025 | 12.84 | 12.25 | 12.25 | 12.84 | 11.6 | 360,823 |
August 19, 2025 | 13.11 | 12.84 | 12.84 | 13.22 | 12.51 | 195,700 |
August 18, 2025 | 13.55 | 13.02 | 13.02 | 13.64 | 12.93 | 67,099 |
August 15, 2025 | 13.36 | 13.53 | 13.53 | 13.75 | 13.09 | 69,195 |
August 14, 2025 | 12.99 | 13.26 | 13.26 | 13.31 | 12.94 | 37,323 |
August 13, 2025 | 13.56 | 13.31 | 13.31 | 13.65 | 13.14 | 53,000 |
August 12, 2025 | 12.5 | 13.56 | 13.56 | 13.62 | 12.4 | 329,100 |
August 11, 2025 | 12.31 | 12.4 | 12.4 | 12.87 | 12 | 79,042 |
August 08, 2025 | 12.79 | 12.38 | 12.38 | 12.95 | 12.36 | 56,943 |
August 07, 2025 | 12.95 | 12.72 | 12.72 | 13.13 | 12.66 | 66,700 |
August 06, 2025 | 13.05 | 12.72 | 12.72 | 13.05 | 12.72 | 34,300 |
August 05, 2025 | 12.95 | 13.02 | 13.02 | 13.21 | 12.73 | 54,415 |
August 04, 2025 | 13.1 | 12.78 | 12.78 | 13.3 | 12.62 | 92,410 |
August 01, 2025 | 13.14 | 13.08 | 13.08 | 13.18 | 12.59 | 70,900 |
July 31, 2025 | 13.69 | 13.34 | 13.34 | 13.82 | 13.25 | 85,700 |
July 30, 2025 | 13.98 | 13.51 | 13.51 | 14.64 | 13.51 | 55,800 |
July 29, 2025 | 14.3 | 14.12 | 14.12 | 14.66 | 13.91 | 93,537 |
July 28, 2025 | 14.59 | 14.3 | 14.3 | 15.2 | 14.2 | 104,600 |
July 25, 2025 | 15.9 | 14.86 | 14.86 | 15.9 | 13.06 | 342,500 |
July 24, 2025 | 16.49 | 15.84 | 15.84 | 16.85 | 15.65 | 83,042 |
July 23, 2025 | 16.3 | 16.39 | 16.39 | 16.68 | 16.2 | 28,409 |
July 22, 2025 | 16.39 | 16.14 | 16.14 | 16.41 | 15.73 | 49,200 |
July 21, 2025 | 16.66 | 16.46 | 16.46 | 16.74 | 16.09 | 140,200 |
July 18, 2025 | 16.94 | 16.8 | 16.8 | 17.17 | 16.8 | 33,004 |
July 17, 2025 | 17.08 | 16.94 | 16.94 | 17.3 | 16.62 | 67,098 |
July 16, 2025 | 17.57 | 17 | 17 | 17.72 | 16.9 | 60,497 |
July 15, 2025 | 17.29 | 17.74 | 17.74 | 17.87 | 17.03 | 118,129 |
July 14, 2025 | 16.14 | 17.2 | 17.2 | 17.39 | 16.14 | 123,400 |
July 11, 2025 | 18.35 | 17.82 | 17.03 | 18.35 | 17.8 | 150,855 |
July 10, 2025 | 18.3 | 18.35 | 17.54 | 18.66 | 18.05 | 134,115 |
July 09, 2025 | 18.66 | 18.33 | 17.52 | 18.7 | 18.22 | 60,102 |
July 08, 2025 | 18.15 | 18.53 | 17.71 | 18.53 | 17.86 | 114,935 |
July 07, 2025 | 17.93 | 18.19 | 18.19 | 18.6 | 17.87 | 126,607 |
July 03, 2025 | 17.5 | 18.32 | 18.32 | 18.34 | 17.03 | 118,000 |
July 02, 2025 | 16.35 | 17.34 | 17.34 | 17.42 | 16.35 | 122,305 |
July 01, 2025 | 15.93 | 16.24 | 16.24 | 16.38 | 15.8 | 62,735 |
June 30, 2025 | 15.68 | 16.02 | 16.02 | 16.12 | 15.36 | 57,749 |
June 27, 2025 | 16.25 | 15.41 | 15.41 | 16.49 | 15.21 | 136,400 |
June 26, 2025 | 16.54 | 16.32 | 16.32 | 16.64 | 16.2 | 64,343 |
June 25, 2025 | 16.8 | 16.57 | 16.57 | 16.8 | 16.42 | 42,000 |
June 24, 2025 | 16.5 | 16.65 | 16.65 | 17.32 | 16.41 | 80,537 |
June 23, 2025 | 15.89 | 16.26 | 16.26 | 16.35 | 15.77 | 75,718 |
June 20, 2025 | 16.56 | 15.83 | 15.83 | 16.56 | 15.82 | 161,241 |
June 18, 2025 | 17.11 | 16.56 | 16.56 | 17.39 | 16.56 | 117,243 |
June 17, 2025 | 17.73 | 17.13 | 17.13 | 17.96 | 16.83 | 228,805 |
June 16, 2025 | 18.35 | 17.74 | 17.74 | 18.55 | 17.6 | 275,263 |
June 13, 2025 | 18.68 | 18.17 | 18.17 | 19 | 17.63 | 334,500 |
June 12, 2025 | 17.84 | 18.91 | 18.91 | 19.23 | 17.7 | 363,402 |