11.49
-0.81(-6.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.18 | 11.49 | 11.49 | 12.3 | 11.32 | 531,100 |
| September 04, 2025 | 12.15 | 12.3 | 12.3 | 12.37 | 12.02 | 508,339 |
| September 03, 2025 | 12.13 | 12.04 | 12.04 | 12.23 | 11.93 | 472,215 |
| September 02, 2025 | 11.83 | 12.12 | 12.12 | 12.27 | 11.7 | 638,500 |
| August 29, 2025 | 11.87 | 12.17 | 12.17 | 12.19 | 11.87 | 485,119 |
| August 28, 2025 | 12.19 | 11.94 | 11.94 | 12.22 | 11.83 | 460,782 |
| August 27, 2025 | 12.06 | 12.19 | 12.19 | 12.26 | 11.91 | 411,410 |
| August 26, 2025 | 11.96 | 12.21 | 12.21 | 12.41 | 11.88 | 779,705 |
| August 25, 2025 | 11.97 | 12.02 | 12.02 | 12.16 | 11.92 | 338,929 |
| August 22, 2025 | 11.52 | 12.13 | 12.13 | 12.16 | 11.52 | 631,014 |
| August 21, 2025 | 11.6 | 11.38 | 11.38 | 11.61 | 11.34 | 530,445 |
| August 20, 2025 | 11.77 | 11.76 | 11.76 | 11.91 | 11.56 | 702,908 |
| August 19, 2025 | 11.71 | 11.86 | 11.86 | 12.23 | 11.7 | 719,130 |
| August 18, 2025 | 11.54 | 11.67 | 11.67 | 11.95 | 11.51 | 703,047 |
| August 15, 2025 | 11.58 | 11.56 | 11.56 | 11.74 | 11.16 | 557,787 |
| August 14, 2025 | 11.36 | 11.44 | 11.44 | 11.56 | 11.17 | 614,546 |
| August 13, 2025 | 11.34 | 11.54 | 11.54 | 11.96 | 11.13 | 940,356 |
| August 12, 2025 | 10.7 | 11.15 | 11.15 | 11.15 | 10.69 | 996,113 |
| August 11, 2025 | 9.01 | 10.58 | 10.58 | 10.64 | 8.84 | 1.29M |
| August 08, 2025 | 8.52 | 8.93 | 8.93 | 9.19 | 8.26 | 1.14M |
| August 07, 2025 | 8.62 | 8.2 | 8.2 | 8.76 | 8.15 | 757,214 |
| August 06, 2025 | 8.29 | 8.58 | 8.58 | 8.66 | 8.23 | 623,900 |
| August 05, 2025 | 8.43 | 8.34 | 8.34 | 8.74 | 8.29 | 501,200 |
| August 04, 2025 | 8.37 | 8.33 | 8.33 | 8.43 | 8.26 | 343,900 |
| August 01, 2025 | 8.38 | 8.2 | 8.2 | 8.44 | 8 | 559,100 |
| July 31, 2025 | 8.56 | 8.38 | 8.38 | 8.63 | 8.35 | 457,400 |
| July 30, 2025 | 8.73 | 8.62 | 8.62 | 8.87 | 8.55 | 333,400 |
| July 29, 2025 | 8.91 | 8.65 | 8.65 | 8.97 | 8.6 | 439,812 |
| July 28, 2025 | 8.75 | 8.89 | 8.89 | 8.95 | 8.68 | 259,700 |
| July 25, 2025 | 8.99 | 8.75 | 8.75 | 8.99 | 8.63 | 331,400 |
| July 24, 2025 | 9.7 | 8.96 | 8.96 | 9.7 | 8.96 | 392,000 |
| July 23, 2025 | 9.24 | 9.81 | 9.81 | 9.82 | 9.24 | 693,400 |
| July 22, 2025 | 8.57 | 9.03 | 9.03 | 9.05 | 8.56 | 510,136 |
| July 21, 2025 | 8.36 | 8.56 | 8.56 | 8.64 | 8.28 | 352,305 |
| July 18, 2025 | 8.28 | 8.34 | 8.34 | 8.35 | 8.16 | 316,404 |
| July 17, 2025 | 8.3 | 8.27 | 8.25 | 8.42 | 8.24 | 315,690 |
| July 16, 2025 | 8.42 | 8.28 | 8.28 | 8.48 | 8.1 | 723,234 |
| July 15, 2025 | 8.64 | 8.43 | 8.43 | 8.75 | 8.4 | 375,457 |
| July 14, 2025 | 9.13 | 8.65 | 8.65 | 9.2 | 8.43 | 447,000 |
| July 11, 2025 | 9.31 | 9.25 | 9.25 | 9.36 | 9.12 | 494,320 |
| July 10, 2025 | 9.37 | 9.33 | 9.33 | 9.5 | 9.25 | 395,340 |
| July 09, 2025 | 9.29 | 9.35 | 9.35 | 9.37 | 9.13 | 443,900 |
| July 08, 2025 | 8.98 | 9.26 | 9.26 | 9.29 | 8.89 | 462,400 |
| July 07, 2025 | 8.85 | 8.92 | 8.92 | 9.16 | 8.85 | 571,022 |
| July 03, 2025 | 8.86 | 8.92 | 8.92 | 9.06 | 8.83 | 348,531 |
| July 02, 2025 | 8.8 | 8.82 | 8.82 | 8.98 | 8.6 | 623,902 |
| July 01, 2025 | 8.02 | 8.86 | 8.86 | 8.98 | 7.97 | 766,530 |
| June 30, 2025 | 8.07 | 7.99 | 7.99 | 8.12 | 7.86 | 444,037 |
| June 27, 2025 | 8.02 | 8.09 | 8.09 | 8.16 | 7.93 | 863,145 |
| June 26, 2025 | 7.75 | 7.97 | 7.97 | 7.99 | 7.66 | 521,448 |
| June 25, 2025 | 7.69 | 7.73 | 7.73 | 7.76 | 7.58 | 356,900 |
| June 24, 2025 | 7.74 | 7.76 | 7.76 | 7.81 | 7.6 | 491,306 |
| June 23, 2025 | 7.62 | 7.66 | 7.66 | 7.79 | 7.3 | 517,750 |
| June 20, 2025 | 7.72 | 7.72 | 7.72 | 7.79 | 7.49 | 1.22M |
| June 18, 2025 | 7.75 | 7.68 | 7.68 | 7.86 | 7.67 | 355,505 |
| June 17, 2025 | 7.9 | 7.77 | 7.77 | 7.93 | 7.7 | 459,713 |
| June 16, 2025 | 7.71 | 7.95 | 7.95 | 7.98 | 7.67 | 453,506 |
| June 13, 2025 | 7.85 | 7.56 | 7.56 | 8 | 7.54 | 362,912 |
| June 12, 2025 | 8 | 7.99 | 7.99 | 8.19 | 7.97 | 305,100 |
| June 11, 2025 | 8.37 | 8.09 | 8.09 | 8.43 | 8.07 | 466,317 |