11.04
-0.71(-6.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 14.9 | 14.38 | 14.38 | 14.94 | 13.67 | 26.04M |
| August 13, 2025 | 11.2 | 15 | 15 | 17.53 | 11.15 | 133.66M |
| August 12, 2025 | 10.23 | 10.97 | 10.97 | 11.3 | 10.14 | 30.41M |
| August 11, 2025 | 10.62 | 10.12 | 10.12 | 10.66 | 9.95 | 51.35M |
| August 08, 2025 | 11.42 | 10.51 | 10.51 | 11.86 | 10.38 | 39.97M |
| August 07, 2025 | 11.64 | 11.74 | 11.74 | 12.79 | 10.57 | 43.11M |
| August 06, 2025 | 11.61 | 11.04 | 11.04 | 11.65 | 10.87 | 75.62M |
| August 05, 2025 | 12.31 | 11.75 | 11.75 | 12.36 | 11.54 | 10.12M |
| August 04, 2025 | 13.01 | 12.31 | 12.31 | 13.05 | 12.3 | 6.56M |
| August 01, 2025 | 12.64 | 13.01 | 13.01 | 13.32 | 12.35 | 9.69M |
| July 31, 2025 | 12 | 12.57 | 12.57 | 12.61 | 11.54 | 12.95M |
| July 30, 2025 | 13.3 | 13.3 | 13.3 | 13.53 | 13.12 | 32.77M |
| July 29, 2025 | 13.05 | 13.25 | 13.25 | 13.32 | 13.04 | 28.75M |
| July 28, 2025 | 12.99 | 13.04 | 13.04 | 13.31 | 12.78 | 25.21M |
| July 25, 2025 | 13.48 | 13.05 | 13.05 | 13.59 | 12.87 | 25.57M |
| July 24, 2025 | 13.16 | 13.26 | 13.26 | 13.3 | 13.13 | 10.02M |
| July 23, 2025 | 13.17 | 13.2 | 13.2 | 13.24 | 13.11 | 4.89M |
| July 22, 2025 | 13.13 | 13.11 | 13.11 | 13.2 | 13.05 | 4.14M |
| July 21, 2025 | 13.03 | 13.03 | 13.03 | 13.12 | 12.96 | 4.76M |
| July 18, 2025 | 12.99 | 12.99 | 12.99 | 13.07 | 12.87 | 6.6M |
| July 17, 2025 | 12.94 | 12.94 | 12.94 | 13.01 | 12.91 | 5.85M |
| July 16, 2025 | 12.99 | 12.97 | 12.97 | 13.03 | 12.94 | 3.04M |
| July 15, 2025 | 13.07 | 12.96 | 12.96 | 13.07 | 12.93 | 9.6M |
| July 14, 2025 | 12.67 | 13 | 13 | 13.05 | 12.66 | 10.53M |
| July 11, 2025 | 12.69 | 12.75 | 12.75 | 12.76 | 12.57 | 4.08M |
| July 10, 2025 | 12.64 | 12.77 | 12.77 | 12.8 | 12.55 | 5.85M |
| July 09, 2025 | 12.73 | 12.61 | 12.61 | 12.85 | 12.58 | 7.62M |
| July 08, 2025 | 12.55 | 12.63 | 12.63 | 12.69 | 12.42 | 7.52M |
| July 07, 2025 | 12.89 | 12.53 | 12.53 | 12.89 | 12.52 | 9.75M |
| July 03, 2025 | 12.89 | 12.9 | 12.9 | 12.95 | 12.82 | 4.14M |
| July 02, 2025 | 13.24 | 12.84 | 12.84 | 13.29 | 12.82 | 10.63M |
| July 01, 2025 | 12.9 | 13.16 | 13.16 | 13.27 | 12.87 | 12.93M |
| June 30, 2025 | 12.55 | 12.9 | 12.9 | 12.92 | 12.55 | 12.95M |
| June 27, 2025 | 12.38 | 12.53 | 12.53 | 12.54 | 12.35 | 8.02M |
| June 26, 2025 | 12.29 | 12.32 | 12.32 | 12.38 | 12.25 | 5.01M |
| June 25, 2025 | 12.14 | 12.22 | 12.22 | 12.27 | 12.13 | 5.85M |
| June 24, 2025 | 12.32 | 12.21 | 12.21 | 12.45 | 12.21 | 4.99M |
| June 23, 2025 | 12.36 | 12.32 | 12.32 | 12.46 | 12.29 | 6.34M |
| June 20, 2025 | 12.11 | 12.35 | 12.35 | 12.37 | 12.06 | 27.16M |
| June 18, 2025 | 12.07 | 12.04 | 12.04 | 12.2 | 11.96 | 9.77M |
| June 17, 2025 | 11.94 | 11.97 | 11.97 | 12.01 | 11.85 | 10.75M |
| June 16, 2025 | 11.98 | 11.99 | 11.99 | 12.02 | 11.9 | 5.14M |
| June 13, 2025 | 11.89 | 11.89 | 11.89 | 11.96 | 11.78 | 5.73M |
| June 12, 2025 | 12.22 | 11.94 | 11.94 | 12.23 | 11.8 | 9.14M |
| June 11, 2025 | 12.19 | 12.24 | 12.24 | 12.29 | 12.14 | 6.81M |
| June 10, 2025 | 11.96 | 12.17 | 12.17 | 12.2 | 11.94 | 6.57M |
| June 09, 2025 | 11.91 | 12 | 12 | 12.02 | 11.88 | 4.61M |
| June 06, 2025 | 12.05 | 11.92 | 11.92 | 12.07 | 11.88 | 4.88M |
| June 05, 2025 | 11.96 | 11.9 | 11.9 | 12.14 | 11.87 | 6.6M |
| June 04, 2025 | 12.02 | 11.93 | 11.93 | 12.08 | 11.92 | 4.62M |
| June 03, 2025 | 11.95 | 12.01 | 12.01 | 12.1 | 11.88 | 5.52M |
| June 02, 2025 | 12.04 | 11.94 | 11.94 | 12.16 | 11.85 | 8.61M |
| May 30, 2025 | 12.16 | 12.1 | 12.1 | 12.23 | 12.01 | 9.1M |
| May 29, 2025 | 12.05 | 12.18 | 12.18 | 12.18 | 11.98 | 6.92M |
| May 28, 2025 | 12 | 12.09 | 12.09 | 12.13 | 11.96 | 6.12M |
| May 27, 2025 | 12.05 | 12.03 | 12.03 | 12.08 | 11.97 | 4.33M |
| May 23, 2025 | 11.83 | 11.97 | 11.97 | 12.03 | 11.79 | 4.86M |
| May 22, 2025 | 11.91 | 11.86 | 11.86 | 11.93 | 11.84 | 4.03M |
| May 21, 2025 | 11.85 | 11.89 | 11.89 | 12.03 | 11.8 | 9.16M |
| May 20, 2025 | 11.74 | 11.87 | 11.87 | 11.89 | 11.74 | 5.25M |