11.04
+0.84(+8.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.2 | 11.04 | 11.04 | 11.43 | 10.2 | 1.64M |
| September 05, 2025 | 10.91 | 10.2 | 10.2 | 11.09 | 10.16 | 710,466 |
| September 04, 2025 | 10.55 | 10.81 | 10.81 | 10.84 | 10.3 | 849,105 |
| September 03, 2025 | 11.2 | 10.66 | 10.66 | 11.25 | 10.61 | 887,084 |
| September 02, 2025 | 11.49 | 11.1 | 11.1 | 11.59 | 10.86 | 956,100 |
| August 29, 2025 | 12.24 | 11.99 | 11.99 | 12.26 | 11.81 | 970,827 |
| August 28, 2025 | 12.1 | 12.3 | 12.3 | 12.54 | 11.99 | 1.2M |
| August 27, 2025 | 12.44 | 12 | 12 | 12.5 | 11.81 | 1.4M |
| August 26, 2025 | 11.9 | 12.06 | 12.06 | 12.35 | 11.65 | 2.94M |
| August 25, 2025 | 11.81 | 11.63 | 11.63 | 12.03 | 11.55 | 1.03M |
| August 22, 2025 | 11 | 11.84 | 11.84 | 11.97 | 10.95 | 910,833 |
| August 21, 2025 | 11.27 | 10.97 | 10.97 | 11.41 | 10.88 | 648,549 |
| August 20, 2025 | 10.71 | 11.3 | 11.3 | 11.32 | 10.34 | 1.13M |
| August 19, 2025 | 11.44 | 10.8 | 10.8 | 11.44 | 10.72 | 738,800 |
| August 18, 2025 | 11.37 | 11.39 | 11.39 | 11.81 | 11.33 | 1.08M |
| August 15, 2025 | 11.6 | 11.41 | 11.41 | 11.67 | 11.22 | 831,120 |
| August 14, 2025 | 12.02 | 11.81 | 11.81 | 12.08 | 11.56 | 1.11M |
| August 13, 2025 | 12.62 | 12.26 | 12.26 | 12.79 | 12.12 | 1.27M |
| August 12, 2025 | 13.58 | 12.65 | 12.65 | 13.58 | 12.52 | 2.13M |
| August 11, 2025 | 14.05 | 13.55 | 13.55 | 14.12 | 13.41 | 1.63M |
| August 08, 2025 | 13.19 | 14.08 | 14.08 | 14.56 | 12.99 | 3.55M |
| August 07, 2025 | 11.24 | 12.85 | 12.85 | 12.96 | 10.65 | 6.22M |
| August 06, 2025 | 9 | 8.87 | 8.87 | 9 | 8.57 | 708,700 |
| August 05, 2025 | 9.2 | 9.07 | 9.07 | 9.29 | 8.9 | 599,920 |
| August 04, 2025 | 8.94 | 9.13 | 9.13 | 9.15 | 8.83 | 506,525 |
| August 01, 2025 | 8.75 | 8.78 | 8.78 | 9.1 | 8.49 | 844,827 |
| July 31, 2025 | 9.55 | 8.95 | 8.95 | 9.68 | 8.8 | 911,746 |
| July 30, 2025 | 10.32 | 9.55 | 9.55 | 10.35 | 9.5 | 613,444 |
| July 29, 2025 | 10.58 | 10.2 | 10.2 | 10.75 | 10.11 | 600,523 |
| July 28, 2025 | 10.28 | 10.45 | 10.45 | 10.51 | 10.15 | 469,200 |
| July 25, 2025 | 10.09 | 10.04 | 10.04 | 10.16 | 9.9 | 561,989 |
| July 24, 2025 | 10.59 | 10.16 | 10.16 | 10.59 | 10.06 | 603,737 |
| July 23, 2025 | 10.41 | 10.59 | 10.59 | 10.61 | 10.23 | 358,605 |
| July 22, 2025 | 10.69 | 10.28 | 10.28 | 10.77 | 9.98 | 581,500 |
| July 21, 2025 | 10.68 | 10.69 | 10.69 | 11.24 | 10.53 | 987,745 |
| July 18, 2025 | 10.75 | 10.54 | 10.54 | 10.75 | 10.34 | 568,523 |
| July 17, 2025 | 10.3 | 10.63 | 10.63 | 11.09 | 10.2 | 890,700 |
| July 16, 2025 | 9.87 | 10.23 | 10.23 | 10.35 | 9.64 | 658,624 |
| July 15, 2025 | 10 | 9.78 | 9.78 | 10.22 | 9.72 | 459,547 |
| July 14, 2025 | 9.87 | 9.87 | 9.87 | 10 | 9.62 | 485,366 |
| July 11, 2025 | 10.12 | 9.94 | 9.94 | 10.27 | 9.79 | 772,800 |
| July 10, 2025 | 10.42 | 10.25 | 10.25 | 10.5 | 10.17 | 589,789 |
| July 09, 2025 | 10.54 | 10.42 | 10.42 | 10.7 | 10.32 | 392,023 |
| July 08, 2025 | 10.55 | 10.54 | 10.54 | 10.77 | 10.44 | 583,200 |
| July 07, 2025 | 10.79 | 10.45 | 10.45 | 10.79 | 10.26 | 676,839 |
| July 03, 2025 | 11 | 10.88 | 10.88 | 11.06 | 10.65 | 548,823 |
| July 02, 2025 | 10 | 10.95 | 10.95 | 10.98 | 9.87 | 1.26M |
| July 01, 2025 | 9.78 | 9.95 | 9.95 | 10.12 | 9.57 | 502,700 |
| June 30, 2025 | 9.91 | 9.84 | 9.84 | 10.14 | 9.72 | 545,100 |
| June 27, 2025 | 10.45 | 9.89 | 9.89 | 10.46 | 9.62 | 1.15M |
| June 26, 2025 | 9.62 | 10.45 | 10.45 | 10.61 | 9.61 | 1M |
| June 25, 2025 | 9.38 | 9.48 | 9.48 | 9.73 | 9.22 | 576,779 |
| June 24, 2025 | 9.26 | 9.35 | 9.35 | 9.6 | 9.26 | 816,650 |
| June 23, 2025 | 8.65 | 9.07 | 9.07 | 9.33 | 8.46 | 839,241 |
| June 20, 2025 | 8.98 | 8.85 | 8.85 | 9.13 | 8.52 | 994,300 |
| June 18, 2025 | 8.46 | 8.88 | 8.88 | 8.96 | 8.35 | 569,972 |
| June 17, 2025 | 8.43 | 8.46 | 8.46 | 8.58 | 8.32 | 590,115 |
| June 16, 2025 | 8.35 | 8.59 | 8.59 | 8.75 | 8.31 | 709,300 |
| June 13, 2025 | 8.47 | 8.19 | 8.19 | 8.59 | 8.18 | 616,500 |
| June 12, 2025 | 9.03 | 8.82 | 8.82 | 9.17 | 8.81 | 508,144 |