11.15
-0.34(-2.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 11.35 | 11.15 | 11.15 | 11.41 | 11.02 | 938,037 |
July 31, 2025 | 11.76 | 11.49 | 11.49 | 11.89 | 11.38 | 920,039 |
July 30, 2025 | 12.16 | 11.92 | 11.92 | 12.2 | 11.81 | 884,452 |
July 29, 2025 | 12.31 | 12.14 | 12.14 | 12.45 | 12.1 | 748,317 |
July 28, 2025 | 12.28 | 12.29 | 12.29 | 12.39 | 12.19 | 1.23M |
July 25, 2025 | 12.19 | 12.3 | 12.3 | 12.46 | 12.04 | 1.29M |
July 24, 2025 | 11.8 | 12.11 | 12.11 | 12.68 | 11.8 | 1.8M |
July 23, 2025 | 11.53 | 11.85 | 11.85 | 11.89 | 11.49 | 1.31M |
July 22, 2025 | 11.03 | 11.36 | 11.36 | 11.47 | 10.98 | 793,800 |
July 21, 2025 | 11.09 | 11.01 | 11.01 | 11.45 | 11 | 664,900 |
July 18, 2025 | 11.35 | 11.06 | 11.06 | 11.35 | 10.94 | 1.12M |
July 17, 2025 | 11.2 | 11.23 | 11.23 | 11.35 | 11.16 | 1.17M |
July 16, 2025 | 11.41 | 11.23 | 11.23 | 11.44 | 11.21 | 987,109 |
July 15, 2025 | 11.64 | 11.38 | 11.38 | 11.71 | 11.36 | 572,400 |
July 14, 2025 | 11.78 | 11.61 | 11.61 | 11.8 | 11.52 | 693,600 |
July 11, 2025 | 11.65 | 11.8 | 11.8 | 11.94 | 11.61 | 806,138 |
July 10, 2025 | 11.64 | 11.89 | 11.89 | 12.13 | 11.51 | 814,869 |
July 09, 2025 | 11.66 | 11.61 | 11.61 | 11.68 | 11.36 | 757,843 |
July 08, 2025 | 11.45 | 11.59 | 11.59 | 11.73 | 11.43 | 760,618 |
July 07, 2025 | 11.63 | 11.4 | 11.4 | 11.69 | 11.36 | 1.15M |
July 03, 2025 | 11.67 | 11.75 | 11.75 | 11.8 | 11.67 | 425,726 |
July 02, 2025 | 11.43 | 11.64 | 11.64 | 11.84 | 11.3 | 1.16M |
July 01, 2025 | 11.06 | 11.45 | 11.45 | 11.78 | 10.93 | 1.66M |
June 30, 2025 | 11.34 | 11.12 | 11.12 | 11.36 | 11.03 | 1.39M |
June 27, 2025 | 11.41 | 11.32 | 11.32 | 11.44 | 11.25 | 1.31M |
June 26, 2025 | 11.17 | 11.36 | 11.36 | 11.38 | 11.12 | 1.11M |
June 25, 2025 | 11.19 | 11.14 | 11.14 | 11.28 | 11.09 | 1.24M |
June 24, 2025 | 11.2 | 11.24 | 11.24 | 11.32 | 11.08 | 1.01M |
June 23, 2025 | 11.33 | 11.09 | 11.09 | 11.36 | 10.91 | 1.74M |
June 20, 2025 | 11.03 | 11.39 | 11.39 | 11.42 | 10.94 | 1.67M |
June 18, 2025 | 10.96 | 10.94 | 10.94 | 11.12 | 10.84 | 1.5M |
June 17, 2025 | 11.16 | 10.95 | 10.95 | 11.29 | 10.8 | 1.81M |
June 16, 2025 | 11.49 | 11.32 | 11.32 | 11.68 | 11.23 | 1.5M |
June 13, 2025 | 11.54 | 11.43 | 11.43 | 11.72 | 11.38 | 1.11M |
June 12, 2025 | 12.02 | 11.75 | 11.75 | 12.1 | 11.69 | 1.19M |
June 11, 2025 | 12.37 | 12.06 | 12.06 | 12.48 | 12.03 | 1.6M |
June 10, 2025 | 12.4 | 12.3 | 12.3 | 12.51 | 12.26 | 1.73M |
June 09, 2025 | 12.47 | 12.36 | 12.36 | 12.58 | 12.31 | 3.52M |
June 06, 2025 | 12.37 | 12.3 | 12.3 | 12.48 | 12.26 | 2.56M |
June 05, 2025 | 12.36 | 12.19 | 12.19 | 12.42 | 12.14 | 897,143 |
June 04, 2025 | 12.31 | 12.36 | 12.36 | 12.53 | 12.26 | 1.2M |
June 03, 2025 | 12.2 | 12.28 | 12.28 | 12.38 | 11.99 | 1.17M |
June 02, 2025 | 12.22 | 12.19 | 12.19 | 12.37 | 11.86 | 928,404 |
May 30, 2025 | 12.37 | 12.24 | 12.24 | 12.37 | 12.14 | 1.14M |
May 29, 2025 | 12.3 | 12.38 | 12.38 | 12.4 | 12.16 | 836,600 |
May 28, 2025 | 12.41 | 12.2 | 12.2 | 12.44 | 12.17 | 826,300 |
May 27, 2025 | 12.43 | 12.43 | 12.43 | 12.48 | 12.31 | 613,508 |
May 23, 2025 | 12.04 | 12.16 | 12.16 | 12.24 | 12.01 | 664,149 |
May 22, 2025 | 12.28 | 12.26 | 12.26 | 12.32 | 12.16 | 735,020 |
May 21, 2025 | 12.71 | 12.34 | 12.34 | 12.79 | 12.21 | 1.02M |
May 20, 2025 | 12.71 | 12.82 | 12.82 | 12.84 | 12.64 | 982,236 |
May 19, 2025 | 12.63 | 12.74 | 12.74 | 12.78 | 12.54 | 794,533 |
May 16, 2025 | 12.74 | 12.8 | 12.8 | 12.89 | 12.62 | 934,809 |
May 15, 2025 | 12.83 | 12.74 | 12.74 | 12.86 | 12.68 | 969,700 |
May 14, 2025 | 13.22 | 12.81 | 12.81 | 13.22 | 12.8 | 1.29M |
May 13, 2025 | 13.48 | 13.24 | 13.24 | 13.51 | 13.17 | 1.28M |
May 12, 2025 | 13.58 | 13.5 | 13.5 | 13.83 | 13.29 | 1.15M |
May 09, 2025 | 13.19 | 13.13 | 13.13 | 13.29 | 13.12 | 761,268 |
May 08, 2025 | 13.23 | 13.23 | 13.23 | 13.37 | 13.13 | 1.01M |
May 07, 2025 | 12.99 | 13.15 | 13.15 | 13.24 | 12.95 | 1.2M |