11.16
+0.47(+4.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.75 | 11.16 | 11.16 | 11.16 | 10.72 | 115,600 |
| August 21, 2025 | 10.66 | 10.69 | 10.69 | 10.72 | 10.55 | 11,100 |
| August 20, 2025 | 10.61 | 10.69 | 10.69 | 10.7 | 10.61 | 36,000 |
| August 19, 2025 | 10.63 | 10.61 | 10.61 | 10.69 | 10.61 | 36,300 |
| August 18, 2025 | 10.61 | 10.67 | 10.67 | 10.7 | 10.61 | 14,100 |
| August 15, 2025 | 10.61 | 10.6 | 10.6 | 10.62 | 10.57 | 10,400 |
| August 14, 2025 | 10.63 | 10.52 | 10.52 | 10.7 | 10.15 | 14,400 |
| August 13, 2025 | 10.58 | 10.72 | 10.72 | 10.74 | 10.58 | 37,530 |
| August 12, 2025 | 10.25 | 10.43 | 10.43 | 10.45 | 10.25 | 21,200 |
| August 11, 2025 | 10.29 | 10.27 | 10.27 | 10.32 | 10.23 | 69,500 |
| August 08, 2025 | 10.22 | 10.29 | 10.29 | 10.32 | 10.22 | 22,305 |
| August 07, 2025 | 10.34 | 10.31 | 10.31 | 10.35 | 10.3 | 8,571 |
| August 06, 2025 | 10.26 | 10.33 | 10.33 | 10.35 | 10.26 | 31,200 |
| August 05, 2025 | 10.28 | 10.27 | 10.27 | 10.35 | 10.25 | 23,300 |
| August 04, 2025 | 10.2 | 10.22 | 10.22 | 10.23 | 10.16 | 63,500 |
| August 01, 2025 | 10.14 | 10.1 | 10.1 | 10.14 | 10.02 | 82,211 |
| July 31, 2025 | 10.27 | 10.22 | 10.22 | 10.31 | 10.22 | 35,200 |
| July 30, 2025 | 10.36 | 10.32 | 10.32 | 10.44 | 10.32 | 25,903 |
| July 29, 2025 | 10.35 | 10.42 | 10.42 | 10.45 | 10.35 | 12,306 |
| July 28, 2025 | 10.39 | 10.4 | 10.4 | 10.47 | 10.34 | 16,243 |
| July 25, 2025 | 10.37 | 10.42 | 10.42 | 10.43 | 10.37 | 9,328 |
| July 24, 2025 | 10.48 | 10.43 | 10.43 | 10.5 | 10.43 | 13,000 |
| July 23, 2025 | 10.4 | 10.42 | 10.42 | 10.5 | 10.4 | 30,128 |
| July 22, 2025 | 10.28 | 10.39 | 10.39 | 10.44 | 10.27 | 39,100 |
| July 21, 2025 | 10.28 | 10.28 | 10.28 | 10.34 | 10.22 | 36,700 |
| July 18, 2025 | 10.12 | 10.25 | 10.25 | 10.34 | 10.12 | 71,000 |
| July 17, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10.05 | 41,500 |
| July 16, 2025 | 10.12 | 10.09 | 10.09 | 10.12 | 10.05 | 27,500 |
| July 15, 2025 | 10.06 | 10.16 | 10.16 | 10.19 | 10.06 | 116,108 |
| July 14, 2025 | 9.95 | 10 | 10 | 10.02 | 9.95 | 40,000 |
| July 11, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.9 | 17,100 |
| July 10, 2025 | 9.95 | 9.99 | 9.99 | 10 | 9.95 | 11,333 |
| July 09, 2025 | 9.95 | 9.91 | 9.91 | 9.95 | 9.85 | 22,803 |
| July 08, 2025 | 10.01 | 10.02 | 10.02 | 10.02 | 9.96 | 13,341 |
| July 07, 2025 | 9.96 | 9.94 | 9.94 | 10.02 | 9.94 | 15,614 |
| July 03, 2025 | 9.93 | 9.96 | 9.96 | 10 | 9.93 | 4,200 |
| July 02, 2025 | 9.96 | 9.96 | 9.96 | 9.99 | 9.91 | 9,328 |
| July 01, 2025 | 9.97 | 9.99 | 9.99 | 10.05 | 9.95 | 19,400 |
| June 30, 2025 | 10.02 | 9.99 | 9.99 | 10.03 | 9.94 | 30,900 |
| June 27, 2025 | 9.99 | 10.04 | 10.04 | 10.08 | 9.96 | 31,600 |
| June 26, 2025 | 10.03 | 10.05 | 10.05 | 10.09 | 10.03 | 7,400 |
| June 25, 2025 | 10.08 | 10.06 | 10.06 | 10.14 | 10.05 | 10,600 |
| June 24, 2025 | 9.88 | 10.08 | 10.08 | 10.15 | 9.42 | 52,000 |
| June 23, 2025 | 9.75 | 9.84 | 9.84 | 9.87 | 9.75 | 29,240 |
| June 20, 2025 | 9.79 | 9.7 | 9.7 | 9.8 | 9.64 | 19,900 |
| June 18, 2025 | 9.76 | 9.76 | 9.76 | 9.9 | 9.68 | 17,500 |
| June 17, 2025 | 10.09 | 9.83 | 9.83 | 10.09 | 9.81 | 38,700 |
| June 16, 2025 | 9.85 | 10.06 | 10.06 | 10.13 | 9.85 | 214,832 |
| June 13, 2025 | 9.93 | 9.85 | 9.75 | 9.93 | 9.82 | 15,700 |
| June 12, 2025 | 10.02 | 10 | 9.9 | 10.02 | 9.99 | 11,306 |
| June 11, 2025 | 10.06 | 10.09 | 9.99 | 10.09 | 10.05 | 26,200 |
| June 10, 2025 | 10.03 | 10.01 | 9.91 | 10.03 | 9.95 | 16,500 |
| June 09, 2025 | 9.91 | 10 | 9.9 | 10.03 | 9.91 | 58,705 |
| June 06, 2025 | 9.92 | 9.88 | 9.78 | 9.92 | 9.8 | 12,000 |
| June 05, 2025 | 9.93 | 9.91 | 9.81 | 9.96 | 9.89 | 37,100 |
| June 04, 2025 | 9.78 | 9.87 | 9.77 | 9.91 | 9.78 | 23,706 |
| June 03, 2025 | 9.66 | 9.71 | 9.61 | 9.71 | 9.6 | 24,146 |
| June 02, 2025 | 9.49 | 9.61 | 9.51 | 9.65 | 9.49 | 43,500 |
| May 30, 2025 | 9.61 | 9.47 | 9.47 | 9.61 | 9.46 | 15,432 |
| May 29, 2025 | 9.63 | 9.67 | 9.67 | 9.7 | 9.63 | 26,532 |