11.56
-0.02(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.52 | 11.56 | 11.56 | 11.81 | 11.07 | 746,680 |
| August 15, 2025 | 11.49 | 11.58 | 11.58 | 11.65 | 11.31 | 716,300 |
| August 14, 2025 | 10.88 | 11.46 | 11.46 | 11.49 | 10.66 | 940,155 |
| August 13, 2025 | 10.55 | 11.16 | 11.16 | 11.31 | 10.34 | 1.4M |
| August 12, 2025 | 9.53 | 10.41 | 10.41 | 10.44 | 9.44 | 1.03M |
| August 11, 2025 | 9.55 | 9.41 | 9.41 | 9.75 | 9.21 | 1.23M |
| August 08, 2025 | 7.99 | 9.39 | 9.39 | 9.79 | 7.86 | 1.36M |
| August 07, 2025 | 7.8 | 8.46 | 8.46 | 8.6 | 7.78 | 1.52M |
| August 06, 2025 | 6.53 | 6.28 | 6.28 | 6.54 | 6.27 | 360,230 |
| August 05, 2025 | 6.34 | 6.56 | 6.56 | 6.66 | 6.34 | 291,700 |
| August 04, 2025 | 6.31 | 6.37 | 6.37 | 6.47 | 6.29 | 328,538 |
| August 01, 2025 | 6.41 | 6.26 | 6.26 | 6.44 | 6.17 | 458,428 |
| July 31, 2025 | 6.79 | 6.62 | 6.62 | 6.87 | 6.55 | 490,400 |
| July 30, 2025 | 7.31 | 6.89 | 6.89 | 7.34 | 6.87 | 421,500 |
| July 29, 2025 | 7.59 | 7.28 | 7.28 | 7.6 | 7.28 | 284,344 |
| July 28, 2025 | 7.61 | 7.56 | 7.56 | 7.66 | 7.41 | 245,915 |
| July 25, 2025 | 7.51 | 7.57 | 7.57 | 7.64 | 7.32 | 371,600 |
| July 24, 2025 | 7.71 | 7.51 | 7.51 | 7.85 | 7.45 | 467,300 |
| July 23, 2025 | 7.67 | 7.84 | 7.84 | 7.87 | 7.6 | 710,140 |
| July 22, 2025 | 7.29 | 7.51 | 7.51 | 7.6 | 7.19 | 2.02M |
| July 21, 2025 | 7.34 | 7.28 | 7.28 | 7.4 | 7.22 | 545,500 |
| July 18, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.12 | 456,708 |
| July 17, 2025 | 7.28 | 7.31 | 7.31 | 7.45 | 7.18 | 388,027 |
| July 16, 2025 | 7.2 | 7.25 | 7.25 | 7.28 | 7.01 | 720,400 |
| July 15, 2025 | 7.54 | 7.14 | 7.14 | 7.59 | 7.14 | 364,200 |
| July 14, 2025 | 7.61 | 7.47 | 7.47 | 7.61 | 7.41 | 309,767 |
| July 11, 2025 | 7.51 | 7.61 | 7.61 | 7.64 | 7.45 | 273,200 |
| July 10, 2025 | 7.53 | 7.62 | 7.62 | 7.89 | 7.53 | 525,903 |
| July 09, 2025 | 7.48 | 7.57 | 7.57 | 7.6 | 7.38 | 354,204 |
| July 08, 2025 | 7.34 | 7.43 | 7.43 | 7.61 | 7.32 | 465,917 |
| July 07, 2025 | 7.5 | 7.24 | 7.24 | 7.61 | 7.24 | 459,774 |
| July 03, 2025 | 7.35 | 7.58 | 7.58 | 7.58 | 7.28 | 210,400 |
| July 02, 2025 | 7.14 | 7.39 | 7.39 | 7.48 | 7.07 | 490,925 |
| July 01, 2025 | 6.74 | 7.06 | 7.06 | 7.29 | 6.74 | 560,339 |
| June 30, 2025 | 7 | 6.82 | 6.82 | 7.02 | 6.67 | 453,400 |
| June 27, 2025 | 6.71 | 6.98 | 6.98 | 7.06 | 6.63 | 2.02M |
| June 26, 2025 | 6.5 | 6.7 | 6.7 | 6.73 | 6.5 | 492,147 |
| June 25, 2025 | 6.45 | 6.5 | 6.5 | 6.63 | 6.36 | 376,425 |
| June 24, 2025 | 6.45 | 6.49 | 6.49 | 6.61 | 6.42 | 417,023 |
| June 23, 2025 | 6.42 | 6.36 | 6.36 | 6.46 | 6.11 | 373,500 |
| June 20, 2025 | 6.56 | 6.45 | 6.45 | 6.59 | 6.34 | 1.35M |
| June 18, 2025 | 6.5 | 6.5 | 6.5 | 6.74 | 6.47 | 346,300 |
| June 17, 2025 | 6.51 | 6.5 | 6.5 | 6.77 | 6.48 | 394,701 |
| June 16, 2025 | 6.48 | 6.61 | 6.61 | 6.63 | 6.34 | 473,100 |
| June 13, 2025 | 6.47 | 6.33 | 6.33 | 6.65 | 6.33 | 402,274 |
| June 12, 2025 | 6.78 | 6.61 | 6.61 | 6.8 | 6.6 | 319,334 |
| June 11, 2025 | 7 | 6.88 | 6.88 | 7.05 | 6.78 | 703,200 |
| June 10, 2025 | 6.61 | 6.97 | 6.97 | 7.07 | 6.54 | 908,600 |
| June 09, 2025 | 6.32 | 6.48 | 6.48 | 6.6 | 6.17 | 901,403 |
| June 06, 2025 | 6.64 | 6.17 | 6.17 | 6.77 | 6.16 | 373,530 |
| June 05, 2025 | 6.5 | 6.49 | 6.49 | 6.63 | 6.39 | 422,700 |
| June 04, 2025 | 6.64 | 6.49 | 6.49 | 6.69 | 6.42 | 570,757 |
| June 03, 2025 | 6.21 | 6.53 | 6.53 | 6.58 | 6.05 | 622,200 |
| June 02, 2025 | 6.39 | 6.17 | 6.17 | 6.57 | 6.03 | 893,700 |
| May 30, 2025 | 5.72 | 5.72 | 5.72 | 5.87 | 5.67 | 1.29M |
| May 29, 2025 | 5.88 | 5.76 | 5.76 | 5.88 | 5.58 | 349,555 |
| May 28, 2025 | 5.85 | 5.7 | 5.7 | 5.9 | 5.64 | 469,527 |
| May 27, 2025 | 5.73 | 5.83 | 5.83 | 5.88 | 5.63 | 480,417 |
| May 23, 2025 | 5.52 | 5.55 | 5.55 | 5.63 | 5.46 | 520,570 |
| May 22, 2025 | 5.62 | 5.8 | 5.7 | 5.84 | 5.58 | 429,200 |