11.55
-0.025(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.38 | 11.57 | 11.57 | 11.57 | 11.28 | 1.46M |
| August 14, 2025 | 11.5 | 11.42 | 11.42 | 11.81 | 11.41 | 1.99M |
| August 13, 2025 | 11.04 | 11.56 | 11.56 | 11.77 | 10.87 | 3.08M |
| August 12, 2025 | 10.83 | 10.97 | 10.97 | 11.01 | 10.63 | 1.29M |
| August 11, 2025 | 10.72 | 10.81 | 10.81 | 10.97 | 10.68 | 1.33M |
| August 08, 2025 | 10.64 | 10.72 | 10.72 | 10.8 | 10.46 | 1.21M |
| August 07, 2025 | 10.6 | 10.38 | 10.38 | 10.85 | 9.64 | 2.42M |
| August 06, 2025 | 10.74 | 10.79 | 10.79 | 10.82 | 10.56 | 1.64M |
| August 05, 2025 | 11 | 10.78 | 10.78 | 11 | 10.5 | 1.62M |
| August 04, 2025 | 10.74 | 10.79 | 10.79 | 10.87 | 10.7 | 1.94M |
| August 01, 2025 | 10.69 | 10.67 | 10.67 | 10.74 | 10.25 | 1.69M |
| July 31, 2025 | 10.75 | 10.75 | 10.75 | 10.89 | 10.56 | 1.64M |
| July 30, 2025 | 10.8 | 10.74 | 10.74 | 11.04 | 10.68 | 1.23M |
| July 29, 2025 | 10.75 | 10.86 | 10.86 | 11 | 10.74 | 1.76M |
| July 28, 2025 | 11.02 | 10.77 | 10.77 | 11.04 | 10.69 | 1.15M |
| July 25, 2025 | 11.11 | 11 | 11 | 11.12 | 10.91 | 1.14M |
| July 24, 2025 | 11.44 | 11.05 | 11.05 | 11.53 | 10.97 | 1.53M |
| July 23, 2025 | 11.25 | 11.44 | 11.44 | 11.44 | 11.22 | 885,073 |
| July 22, 2025 | 11.43 | 11.18 | 11.18 | 11.43 | 11.04 | 1.38M |
| July 21, 2025 | 11.63 | 11.48 | 11.48 | 11.67 | 11.28 | 1.23M |
| July 18, 2025 | 11.77 | 11.65 | 11.65 | 11.84 | 11.55 | 1.36M |
| July 17, 2025 | 11.74 | 11.77 | 11.77 | 11.99 | 11.73 | 1.77M |
| July 16, 2025 | 11.56 | 11.87 | 11.87 | 11.94 | 11.56 | 1.61M |
| July 15, 2025 | 11.75 | 11.51 | 11.51 | 11.78 | 11.45 | 1.32M |
| July 14, 2025 | 11.64 | 11.66 | 11.66 | 11.75 | 11.41 | 2.57M |
| July 11, 2025 | 11.79 | 11.48 | 11.48 | 11.81 | 11.48 | 1.56M |
| July 10, 2025 | 12.02 | 11.79 | 11.79 | 12.18 | 11.66 | 1.77M |
| July 09, 2025 | 11.7 | 11.99 | 11.99 | 12.03 | 11.45 | 1.93M |
| July 08, 2025 | 11.38 | 11.4 | 11.4 | 11.44 | 10.97 | 2.03M |
| July 07, 2025 | 11.24 | 11.41 | 11.41 | 11.41 | 10.93 | 1.8M |
| July 03, 2025 | 10.89 | 11.39 | 11.39 | 11.4 | 10.87 | 1.56M |
| July 02, 2025 | 10.87 | 10.92 | 10.92 | 10.98 | 10.74 | 1.17M |
| July 01, 2025 | 10.91 | 10.91 | 10.91 | 10.99 | 10.61 | 1.73M |
| June 30, 2025 | 11.06 | 10.97 | 10.97 | 11.18 | 10.85 | 1.72M |
| June 27, 2025 | 10.79 | 11.1 | 11.1 | 11.11 | 10.46 | 4.41M |
| June 26, 2025 | 10.23 | 10.72 | 10.72 | 10.73 | 10.19 | 1.71M |
| June 25, 2025 | 9.96 | 10.14 | 10.14 | 10.44 | 9.94 | 2M |
| June 24, 2025 | 9.79 | 9.87 | 9.87 | 9.92 | 9.7 | 1.65M |
| June 23, 2025 | 9.68 | 9.76 | 9.76 | 9.77 | 9.52 | 1.07M |
| June 20, 2025 | 9.75 | 9.68 | 9.64 | 9.78 | 9.58 | 1.04M |
| June 18, 2025 | 9.73 | 9.78 | 9.74 | 9.82 | 9.67 | 1.11M |
| June 17, 2025 | 9.81 | 9.74 | 9.7 | 9.9 | 9.67 | 779,700 |
| June 16, 2025 | 9.54 | 9.87 | 9.83 | 9.96 | 9.54 | 1.7M |
| June 13, 2025 | 9.48 | 9.5 | 9.46 | 9.59 | 9.36 | 1.11M |
| June 12, 2025 | 9.29 | 9.62 | 9.58 | 9.62 | 9.23 | 1.73M |
| June 11, 2025 | 9.3 | 9.31 | 9.27 | 9.49 | 9.2 | 1.37M |
| June 10, 2025 | 9.22 | 9.3 | 9.26 | 9.34 | 9.07 | 1.16M |
| June 09, 2025 | 9.25 | 9.23 | 9.19 | 9.31 | 9 | 986,502 |
| June 06, 2025 | 8.81 | 9.22 | 9.18 | 9.22 | 8.71 | 2.48M |
| June 05, 2025 | 8.74 | 8.67 | 8.63 | 8.8 | 8.64 | 503,563 |
| June 04, 2025 | 8.75 | 8.75 | 8.71 | 8.83 | 8.58 | 704,747 |
| June 03, 2025 | 8.73 | 8.71 | 8.67 | 8.76 | 8.56 | 925,531 |
| June 02, 2025 | 8.7 | 8.75 | 8.71 | 8.76 | 8.6 | 947,688 |
| May 30, 2025 | 8.76 | 8.74 | 8.7 | 8.81 | 8.64 | 539,538 |
| May 29, 2025 | 8.79 | 8.75 | 8.71 | 8.85 | 8.68 | 919,800 |
| May 28, 2025 | 8.7 | 8.71 | 8.67 | 8.71 | 8.58 | 788,300 |
| May 27, 2025 | 8.55 | 8.75 | 8.75 | 8.8 | 8.53 | 1.36M |
| May 23, 2025 | 8.23 | 8.41 | 8.41 | 8.46 | 8.12 | 1.2M |
| May 22, 2025 | 8.36 | 8.37 | 8.37 | 8.47 | 8.31 | 969,345 |
| May 21, 2025 | 8.37 | 8.34 | 8.34 | 8.54 | 8.31 | 755,800 |