11.01
+0.105(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.91 | 11.01 | 11.01 | 11.08 | 10.89 | 2.15M |
| August 15, 2025 | 11.16 | 10.91 | 10.91 | 11.18 | 10.89 | 3.12M |
| August 14, 2025 | 11.04 | 11.09 | 11.09 | 11.15 | 10.84 | 3.77M |
| August 13, 2025 | 10.69 | 11.18 | 11.18 | 11.2 | 10.66 | 5.35M |
| August 12, 2025 | 10.33 | 10.66 | 10.66 | 10.67 | 10.3 | 4.02M |
| August 11, 2025 | 10.21 | 10.22 | 10.22 | 10.36 | 10.08 | 5.06M |
| August 08, 2025 | 10.34 | 10.17 | 10.17 | 10.37 | 10.13 | 3.57M |
| August 07, 2025 | 10.48 | 10.32 | 10.32 | 10.54 | 10.23 | 3.15M |
| August 06, 2025 | 10.41 | 10.36 | 10.36 | 10.45 | 10.25 | 5.71M |
| August 05, 2025 | 10.41 | 10.46 | 10.46 | 10.49 | 10.27 | 4.91M |
| August 04, 2025 | 10.26 | 10.4 | 10.4 | 10.52 | 10.18 | 3.73M |
| August 01, 2025 | 10.42 | 10.24 | 10.24 | 10.54 | 9.95 | 6.13M |
| July 31, 2025 | 10.79 | 10.66 | 10.66 | 10.96 | 10.61 | 5.24M |
| July 30, 2025 | 11.1 | 10.81 | 10.81 | 11.13 | 10.72 | 3.6M |
| July 29, 2025 | 11.16 | 11.01 | 11.01 | 11.27 | 10.91 | 2.78M |
| July 28, 2025 | 11.26 | 11.15 | 11.15 | 11.31 | 11.11 | 2.78M |
| July 25, 2025 | 11.19 | 11.22 | 11.22 | 11.31 | 11.09 | 2.56M |
| July 24, 2025 | 11.33 | 11.13 | 11.13 | 11.41 | 11.08 | 3.89M |
| July 23, 2025 | 11.35 | 11.37 | 11.37 | 11.59 | 11.24 | 5.16M |
| July 22, 2025 | 10.75 | 11.21 | 11.21 | 11.25 | 10.7 | 5.57M |
| July 21, 2025 | 10.85 | 10.7 | 10.7 | 10.92 | 10.69 | 2.35M |
| July 18, 2025 | 10.88 | 10.77 | 10.77 | 10.9 | 10.65 | 1.85M |
| July 17, 2025 | 10.86 | 10.8 | 10.8 | 10.99 | 10.7 | 3.32M |
| July 16, 2025 | 11 | 10.86 | 10.86 | 11.12 | 10.82 | 2.19M |
| July 15, 2025 | 11.25 | 10.96 | 10.96 | 11.31 | 10.95 | 3.27M |
| July 14, 2025 | 11.18 | 11.18 | 11.18 | 11.22 | 11.02 | 3.54M |
| July 11, 2025 | 11.28 | 11.2 | 11.2 | 11.3 | 11.07 | 2.92M |
| July 10, 2025 | 10.92 | 11.34 | 11.34 | 11.49 | 10.92 | 5.54M |
| July 09, 2025 | 10.9 | 10.83 | 10.83 | 10.95 | 10.73 | 2.47M |
| July 08, 2025 | 10.66 | 10.79 | 10.79 | 10.99 | 10.63 | 2.85M |
| July 07, 2025 | 10.76 | 10.6 | 10.6 | 10.88 | 10.5 | 3.33M |
| July 03, 2025 | 10.87 | 10.84 | 10.84 | 11 | 10.78 | 1.96M |
| July 02, 2025 | 10.68 | 10.8 | 10.8 | 10.82 | 10.57 | 4.37M |
| July 01, 2025 | 10.17 | 10.65 | 10.65 | 10.88 | 10.12 | 3.69M |
| June 30, 2025 | 10.36 | 10.23 | 10.23 | 10.45 | 10.14 | 4.64M |
| June 27, 2025 | 10.57 | 10.53 | 10.28 | 10.7 | 10.47 | 5.77M |
| June 26, 2025 | 10.31 | 10.52 | 10.27 | 10.53 | 10.26 | 4.87M |
| June 25, 2025 | 10.33 | 10.24 | 10 | 10.38 | 10.19 | 3.15M |
| June 24, 2025 | 10.39 | 10.37 | 10.12 | 10.57 | 10.35 | 3.38M |
| June 23, 2025 | 10.06 | 10.27 | 10.03 | 10.33 | 9.93 | 3.65M |
| June 20, 2025 | 10.23 | 10.17 | 10.17 | 10.34 | 10.11 | 9.33M |
| June 18, 2025 | 10.21 | 10.19 | 10.19 | 10.42 | 10.18 | 3.09M |
| June 17, 2025 | 10.26 | 10.19 | 10.19 | 10.41 | 10.12 | 2.8M |
| June 16, 2025 | 10.2 | 10.34 | 10.34 | 10.35 | 10.06 | 3.23M |
| June 13, 2025 | 10.32 | 9.9 | 9.9 | 10.32 | 9.86 | 4.53M |
| June 12, 2025 | 10.4 | 10.45 | 10.45 | 10.52 | 10.34 | 3.31M |
| June 11, 2025 | 10.65 | 10.53 | 10.53 | 10.85 | 10.52 | 3.28M |
| June 10, 2025 | 10.49 | 10.62 | 10.62 | 10.69 | 10.37 | 3.28M |
| June 09, 2025 | 10.35 | 10.38 | 10.38 | 10.48 | 10.2 | 3.84M |
| June 06, 2025 | 10.22 | 10.27 | 10.27 | 10.32 | 10.15 | 3.07M |
| June 05, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 9.94 | 4.62M |
| June 04, 2025 | 10.25 | 10.07 | 10.07 | 10.28 | 9.99 | 7.36M |
| June 03, 2025 | 10.16 | 10.23 | 10.23 | 10.37 | 10.06 | 3.75M |
| June 02, 2025 | 10.37 | 10.15 | 10.15 | 10.39 | 10 | 4.3M |
| May 30, 2025 | 10.34 | 10.36 | 10.36 | 10.51 | 10.2 | 5M |
| May 29, 2025 | 10.49 | 10.49 | 10.49 | 10.52 | 10.32 | 3.2M |
| May 28, 2025 | 10.6 | 10.38 | 10.38 | 10.6 | 10.38 | 6.4M |
| May 27, 2025 | 10.37 | 10.56 | 10.56 | 10.58 | 10.16 | 6.93M |
| May 23, 2025 | 10.02 | 10.17 | 10.17 | 10.26 | 9.98 | 3.78M |
| May 22, 2025 | 10.2 | 10.26 | 10.26 | 10.32 | 10.12 | 3.05M |