11.05
-1.66(-13.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.58 | 13.39 | 13.39 | 14.58 | 12.72 | 198,884 |
| August 14, 2025 | 15.15 | 14.88 | 14.88 | 15.49 | 14 | 158,018 |
| August 13, 2025 | 15.97 | 15.59 | 15.59 | 16.22 | 14.54 | 126,632 |
| August 12, 2025 | 14.04 | 15.52 | 15.52 | 15.59 | 13.3 | 92,769 |
| August 11, 2025 | 13.12 | 13.93 | 13.93 | 14.9 | 13.09 | 85,178 |
| August 08, 2025 | 13.7 | 13.3 | 13.3 | 14.27 | 12.85 | 80,462 |
| August 07, 2025 | 12.82 | 13.46 | 13.46 | 14.51 | 12.69 | 257,216 |
| August 06, 2025 | 15.49 | 14.18 | 14.18 | 15.5 | 13.9 | 232,058 |
| August 05, 2025 | 14.11 | 15.24 | 15.24 | 16.28 | 13.94 | 148,867 |
| August 04, 2025 | 12.54 | 13.5 | 13.5 | 13.78 | 12.54 | 87,210 |
| August 01, 2025 | 12.73 | 12.54 | 12.54 | 13.34 | 12.15 | 117,221 |
| July 31, 2025 | 13.91 | 13.68 | 13.68 | 15.55 | 13.61 | 108,374 |
| July 30, 2025 | 14.73 | 13.43 | 13.43 | 15.35 | 13.08 | 125,855 |
| July 29, 2025 | 15.4 | 14.23 | 14.23 | 16.36 | 14.17 | 80,524 |
| July 28, 2025 | 16.57 | 15.1 | 15.1 | 16.88 | 14.45 | 240,558 |
| July 25, 2025 | 17.17 | 16 | 16 | 17.18 | 15.75 | 84,618 |
| July 24, 2025 | 16.95 | 17.28 | 17.28 | 18.15 | 16.73 | 90,895 |
| July 23, 2025 | 15 | 18.01 | 18.01 | 18.08 | 15 | 381,655 |
| July 22, 2025 | 15.15 | 14.06 | 14.06 | 15.47 | 13.01 | 181,283 |
| July 21, 2025 | 16.86 | 15.17 | 15.17 | 18.27 | 15.17 | 348,493 |
| July 18, 2025 | 15.91 | 15.91 | 15.91 | 16.13 | 14.66 | 140,866 |
| July 17, 2025 | 13.2 | 16.43 | 16.43 | 16.75 | 13.2 | 485,205 |
| July 16, 2025 | 12.6 | 12.88 | 12.88 | 12.88 | 11.39 | 255,441 |
| July 15, 2025 | 11.55 | 11.93 | 11.93 | 12.12 | 11.18 | 93,186 |
| July 14, 2025 | 10.88 | 11.61 | 11.61 | 11.8 | 10.4 | 95,791 |
| July 11, 2025 | 12.39 | 10.26 | 10.26 | 12.39 | 10.25 | 104,860 |
| July 10, 2025 | 12.99 | 11.79 | 11.79 | 12.99 | 11.74 | 62,062 |
| July 09, 2025 | 12.53 | 12.3 | 12.3 | 13.13 | 11.44 | 71,628 |
| July 08, 2025 | 13.18 | 11.87 | 11.87 | 13.91 | 11.77 | 74,990 |
| July 07, 2025 | 13 | 12.87 | 12.87 | 13.32 | 11.74 | 103,272 |
| July 03, 2025 | 12.2 | 12.85 | 12.85 | 12.85 | 12 | 116,451 |
| July 02, 2025 | 10.98 | 11.83 | 11.83 | 11.83 | 10.3 | 172,127 |
| July 01, 2025 | 10.48 | 10.25 | 10.25 | 11.2 | 9.52 | 99,449 |
| June 30, 2025 | 9.23 | 9.81 | 9.81 | 10.02 | 8.81 | 97,360 |
| June 27, 2025 | 9.21 | 9.01 | 9.01 | 9.45 | 8.5 | 102,555 |
| June 26, 2025 | 9.23 | 9 | 9 | 9.5 | 8.86 | 69,878 |
| June 25, 2025 | 10.6 | 9.18 | 9.25 | 10.3 | 9.18 | 156,834 |
| June 24, 2025 | 10.99 | 10.35 | 10.35 | 10.99 | 10.15 | 128,587 |
| June 23, 2025 | 10.29 | 10.34 | 10.34 | 10.9 | 9.35 | 367,196 |
| June 20, 2025 | 11.7 | 11.26 | 11.26 | 11.78 | 11.15 | 65,164 |
| June 18, 2025 | 11.58 | 11.34 | 11.34 | 12.12 | 10.84 | 232,064 |
| June 17, 2025 | 11.71 | 11.12 | 11.12 | 11.95 | 10.45 | 106,694 |
| June 16, 2025 | 10.65 | 11.82 | 11.82 | 12.8 | 10.65 | 181,131 |
| June 13, 2025 | 10.93 | 10.55 | 10.55 | 11.27 | 10.32 | 310,970 |
| June 12, 2025 | 12.82 | 11.76 | 11.76 | 13.35 | 11.55 | 1.12M |
| June 11, 2025 | 14.05 | 12.63 | 12.63 | 14.25 | 12.32 | 1.26M |
| June 10, 2025 | 14.81 | 13.3 | 13.3 | 15.88 | 13.13 | 1.3M |
| June 09, 2025 | 15.93 | 14.51 | 14.51 | 15.93 | 14.25 | 993,205 |
| June 06, 2025 | 12.48 | 15.51 | 15.51 | 15.68 | 12.39 | 1.04M |
| June 05, 2025 | 14.25 | 12.48 | 12.48 | 14.25 | 12.05 | 718,959 |
| June 04, 2025 | 13.73 | 14.52 | 14.52 | 15 | 13.44 | 1.03M |
| June 03, 2025 | 13.71 | 14.19 | 14.19 | 14.34 | 12.81 | 786,679 |
| June 02, 2025 | 12.41 | 13.5 | 13.5 | 13.82 | 11.18 | 398,703 |
| May 30, 2025 | 11.73 | 12.28 | 12.28 | 12.42 | 11.2 | 250,812 |
| May 29, 2025 | 14.36 | 12.1 | 12.1 | 14.36 | 12.1 | 220,315 |
| May 28, 2025 | 12.99 | 13.76 | 13.76 | 14.35 | 12.99 | 319,487 |
| May 27, 2025 | 16.15 | 13.96 | 13.96 | 16.94 | 13.15 | 419,807 |
| May 23, 2025 | 14.79 | 16.05 | 16.05 | 17.29 | 14.7 | 497,115 |
| May 22, 2025 | 11.34 | 16.33 | 16.33 | 16.9 | 10.7 | 1.48M |
| May 21, 2025 | 13.63 | 11 | 11 | 14.45 | 10.6 | 558,149 |