11.19
+0.144(+1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.03 | 11.05 | 11.05 | 11.09 | 11.03 | 148 |
September 04, 2025 | 10.88 | 10.94 | 10.94 | 10.94 | 10.85 | 13,014 |
September 03, 2025 | 10.84 | 10.84 | 10.84 | 10.87 | 10.82 | 36,460 |
September 02, 2025 | 11.01 | 10.78 | 10.78 | 11.01 | 10.78 | 17,479 |
September 01, 2025 | 11.01 | 11.01 | 11.01 | 11.02 | 10.99 | 909 |
August 29, 2025 | 11.04 | 11 | 11 | 11.07 | 10.99 | 10,049 |
August 28, 2025 | 10.89 | 10.96 | 10.96 | 10.98 | 10.87 | 11,207 |
August 27, 2025 | 10.76 | 10.86 | 10.86 | 10.86 | 10.75 | 43,869 |
August 26, 2025 | 10.63 | 10.69 | 10.69 | 10.73 | 10.6 | 4,722 |
August 22, 2025 | 10.53 | 10.79 | 10.79 | 10.79 | 10.53 | 155 |
August 21, 2025 | 10.56 | 10.5 | 10.5 | 10.56 | 10.46 | 1,935 |
August 20, 2025 | 10.56 | 10.54 | 10.54 | 10.58 | 10.49 | 4,671 |
August 19, 2025 | 10.71 | 10.64 | 10.64 | 10.71 | 10.63 | 1,588 |
August 18, 2025 | 10.56 | 10.65 | 10.65 | 10.69 | 10.56 | 4,472 |
August 15, 2025 | 10.59 | 10.58 | 10.58 | 10.59 | 10.54 | 2,186 |
August 14, 2025 | 10.71 | 10.52 | 10.52 | 10.73 | 10.52 | 1,881 |
August 13, 2025 | 10.66 | 10.71 | 10.71 | 10.71 | 10.66 | 11,125 |
August 12, 2025 | 10.42 | 10.58 | 10.58 | 10.58 | 10.42 | 5,668 |
August 11, 2025 | 10.52 | 10.52 | 10.52 | 10.56 | 10.52 | 16,175 |
August 08, 2025 | 10.65 | 10.55 | 10.55 | 10.68 | 10.55 | 13,157 |
August 07, 2025 | 10.81 | 10.61 | 10.61 | 10.83 | 10.61 | 12,141 |
August 06, 2025 | 10.62 | 10.71 | 10.71 | 10.71 | 10.62 | 23,225 |
August 05, 2025 | 10.76 | 10.63 | 10.63 | 10.76 | 10.61 | 3,120 |
August 04, 2025 | 10.61 | 10.67 | 10.67 | 10.67 | 10.56 | 25,739 |
August 01, 2025 | 10.71 | 10.47 | 10.47 | 10.71 | 10.41 | 27,210 |
July 31, 2025 | 10.87 | 10.75 | 10.75 | 10.88 | 10.75 | 23,522 |
July 30, 2025 | 10.96 | 10.86 | 10.86 | 10.96 | 10.68 | 5,991 |
July 29, 2025 | 10.83 | 10.82 | 10.82 | 10.92 | 10.82 | 7,113 |
July 28, 2025 | 10.88 | 10.8 | 10.8 | 10.89 | 10.79 | 3,615 |
July 25, 2025 | 10.82 | 10.85 | 10.85 | 10.86 | 10.8 | 6,533 |
July 24, 2025 | 10.8 | 10.77 | 10.77 | 10.84 | 10.77 | 13,390 |
July 23, 2025 | 10.77 | 10.78 | 10.78 | 10.8 | 10.72 | 10,604 |
July 22, 2025 | 10.72 | 10.71 | 10.71 | 10.74 | 10.65 | 11,841 |
July 21, 2025 | 10.74 | 10.79 | 10.79 | 10.8 | 10.74 | 21,859 |
July 18, 2025 | 10.75 | 10.72 | 10.72 | 10.75 | 10.7 | 4,223 |
July 17, 2025 | 10.62 | 10.68 | 10.68 | 10.68 | 10.56 | 5,439 |
July 16, 2025 | 10.46 | 10.47 | 10.47 | 10.52 | 10.46 | 250 |
July 15, 2025 | 10.58 | 10.51 | 10.51 | 10.58 | 10.49 | 16,468 |
July 14, 2025 | 10.38 | 10.51 | 10.51 | 10.51 | 10.37 | 6,265 |
July 11, 2025 | 10.57 | 10.52 | 10.52 | 10.64 | 10.51 | 13,925 |
July 10, 2025 | 10.85 | 10.71 | 10.71 | 10.89 | 10.66 | 24,175 |
July 09, 2025 | 10.81 | 10.83 | 10.83 | 10.88 | 10.8 | 10,921 |
July 08, 2025 | 10.9 | 10.82 | 10.82 | 10.91 | 10.8 | 2,686 |
July 07, 2025 | 10.87 | 10.88 | 10.88 | 10.9 | 10.84 | 2,024 |
July 04, 2025 | 10.9 | 10.87 | 10.87 | 10.95 | 10.86 | 13,264 |
July 03, 2025 | 10.82 | 10.95 | 10.95 | 10.95 | 10.81 | 40,040 |
July 02, 2025 | 10.81 | 10.73 | 10.73 | 10.82 | 10.71 | 20,774 |
July 01, 2025 | 10.8 | 10.72 | 10.72 | 10.89 | 10.67 | 7,225 |
June 30, 2025 | 10.78 | 10.83 | 10.83 | 10.83 | 10.78 | 160 |
June 27, 2025 | 10.78 | 10.77 | 10.77 | 10.8 | 10.74 | 3,795 |
June 26, 2025 | 10.71 | 10.74 | 10.74 | 10.76 | 10.71 | 14,580 |
June 25, 2025 | 10.69 | 10.7 | 10.7 | 10.75 | 10.67 | 499 |
June 24, 2025 | 10.68 | 10.68 | 10.68 | 10.71 | 10.65 | 1,450 |
June 23, 2025 | 10.38 | 10.49 | 10.49 | 10.52 | 10.31 | 11,298 |
June 20, 2025 | 10.5 | 10.46 | 10.46 | 10.57 | 10.46 | 2,885 |
June 19, 2025 | 10.5 | 10.42 | 10.42 | 10.5 | 10.42 | 42,931 |
June 18, 2025 | 10.64 | 10.61 | 10.61 | 10.64 | 10.58 | 212 |
June 17, 2025 | 10.59 | 10.63 | 10.63 | 10.63 | 10.56 | 181 |
June 16, 2025 | 10.58 | 10.66 | 10.66 | 10.66 | 10.57 | 3,090 |
June 13, 2025 | 10.52 | 10.6 | 10.6 | 10.6 | 10.47 | 2,753 |