11.32
+0.595(+5.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.77 | 11.32 | 11.32 | 11.32 | 10.67 | 34,526 |
| August 21, 2025 | 10.23 | 10.72 | 10.72 | 11.13 | 10.06 | 45,900 |
| August 20, 2025 | 10.69 | 10.32 | 10.32 | 10.95 | 10.06 | 71,339 |
| August 19, 2025 | 11.7 | 10.82 | 10.82 | 12.16 | 10.63 | 60,800 |
| August 18, 2025 | 11.8 | 11.73 | 11.73 | 12.25 | 11.5 | 140,000 |
| August 15, 2025 | 11.38 | 11.74 | 11.74 | 11.84 | 11 | 181,585 |
| August 14, 2025 | 10.43 | 11.25 | 11.25 | 11.38 | 10.2 | 47,600 |
| August 13, 2025 | 10.74 | 10.6 | 10.6 | 11.14 | 10.22 | 540,100 |
| August 12, 2025 | 9.49 | 10.9 | 10.9 | 10.91 | 8.75 | 573,701 |
| August 11, 2025 | 9.77 | 9.55 | 9.55 | 10.15 | 9.33 | 32,800 |
| August 08, 2025 | 10.86 | 9.81 | 9.81 | 10.86 | 9.66 | 25,131 |
| August 07, 2025 | 10.14 | 10.25 | 10.25 | 10.86 | 9.57 | 29,773 |
| August 06, 2025 | 10.01 | 9.99 | 9.99 | 10.19 | 9.55 | 21,300 |
| August 05, 2025 | 10.76 | 10.1 | 10.1 | 10.76 | 10.09 | 38,145 |
| August 04, 2025 | 10.5 | 10.76 | 10.76 | 10.89 | 10.49 | 23,600 |
| August 01, 2025 | 10.57 | 10.49 | 10.49 | 10.98 | 10.1 | 31,800 |
| July 31, 2025 | 11.18 | 10.8 | 10.8 | 11.25 | 10.68 | 36,800 |
| July 30, 2025 | 12.32 | 11.32 | 11.32 | 12.34 | 11.22 | 36,730 |
| July 29, 2025 | 12.55 | 11.53 | 11.53 | 12.55 | 11.15 | 55,969 |
| July 28, 2025 | 13.41 | 12.67 | 12.67 | 13.5 | 12.67 | 36,800 |
| July 25, 2025 | 12.65 | 13.31 | 13.31 | 13.46 | 12.14 | 66,312 |
| July 24, 2025 | 13.68 | 12.65 | 12.65 | 14.09 | 12.58 | 73,632 |
| July 23, 2025 | 12.5 | 13.94 | 13.94 | 14.04 | 12.5 | 114,379 |
| July 22, 2025 | 12.27 | 12.28 | 12.28 | 12.46 | 11.62 | 73,300 |
| July 21, 2025 | 11.92 | 11.7 | 11.7 | 12.14 | 11.42 | 77,683 |
| July 18, 2025 | 10.35 | 11.68 | 11.68 | 12 | 10.35 | 163,056 |
| July 17, 2025 | 10.6 | 10.23 | 10.23 | 10.75 | 10 | 90,930 |
| July 16, 2025 | 10.57 | 10.52 | 10.52 | 10.95 | 10.26 | 102,100 |
| July 15, 2025 | 9.04 | 10.61 | 10.61 | 11.94 | 9.04 | 755,045 |
| July 14, 2025 | 8.44 | 8.72 | 8.72 | 8.76 | 8.35 | 38,800 |
| July 11, 2025 | 8.57 | 8.46 | 8.46 | 8.62 | 8.36 | 26,293 |
| July 10, 2025 | 8.48 | 8.62 | 8.62 | 8.86 | 8.22 | 73,324 |
| July 09, 2025 | 8.05 | 8.44 | 8.44 | 8.71 | 8.05 | 63,716 |
| July 08, 2025 | 8.16 | 8.03 | 8.03 | 8.34 | 7.94 | 38,101 |
| July 07, 2025 | 8 | 8.16 | 8.16 | 8.43 | 7.89 | 46,248 |
| July 03, 2025 | 8.06 | 8.05 | 8.05 | 8.18 | 7.9 | 19,412 |
| July 02, 2025 | 7.33 | 8.01 | 8.01 | 8.1 | 7.32 | 50,900 |
| July 01, 2025 | 7.94 | 7.33 | 7.33 | 8.06 | 7.33 | 128,929 |
| June 30, 2025 | 8.46 | 8 | 8 | 8.46 | 7.97 | 71,628 |
| June 27, 2025 | 9.74 | 8.43 | 8.43 | 9.84 | 8.24 | 593,035 |
| June 26, 2025 | 9.59 | 9.73 | 9.73 | 9.76 | 8.83 | 120,326 |
| June 25, 2025 | 8.24 | 9.56 | 9.56 | 9.59 | 8 | 169,200 |
| June 24, 2025 | 7.5 | 8.22 | 8.22 | 8.22 | 7.36 | 87,934 |
| June 23, 2025 | 7.44 | 7.44 | 7.44 | 7.79 | 7.04 | 107,407 |
| June 20, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.09 | 152,905 |
| June 18, 2025 | 7.35 | 7.42 | 7.42 | 7.79 | 6.88 | 105,979 |
| June 17, 2025 | 8.13 | 7.84 | 7.84 | 8.91 | 7.78 | 102,513 |
| June 16, 2025 | 8.48 | 8.24 | 8.24 | 8.6 | 7.9 | 902,800 |
| June 13, 2025 | 8.56 | 8.32 | 8.32 | 8.56 | 7.92 | 618,165 |
| June 12, 2025 | 8.8 | 8.72 | 8.72 | 9.11 | 8.56 | 236,907 |
| June 11, 2025 | 9.6 | 8.8 | 8.8 | 9.92 | 8.8 | 488,394 |
| June 10, 2025 | 9.44 | 9.52 | 9.52 | 9.96 | 9.28 | 428,913 |
| June 09, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.04 | 379,700 |
| June 06, 2025 | 8.72 | 9.36 | 9.36 | 9.6 | 8.64 | 953,815 |
| June 05, 2025 | 8.08 | 8.16 | 8.16 | 8.32 | 7.88 | 279,042 |
| June 04, 2025 | 7.92 | 8.16 | 8.16 | 8.4 | 7.92 | 409,695 |
| June 03, 2025 | 7.68 | 7.9 | 7.9 | 8.24 | 7.52 | 641,200 |
| June 02, 2025 | 7.11 | 7.5 | 7.5 | 7.55 | 6.88 | 724,500 |
| May 30, 2025 | 7.28 | 7.08 | 7.08 | 7.28 | 6.88 | 338,278 |
| May 29, 2025 | 7.68 | 7.44 | 7.44 | 7.84 | 7.29 | 541,300 |