13.93
+0.675(+5.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.37 | 13.26 | 13.26 | 14.07 | 12.29 | 1.22M |
September 04, 2025 | 12.24 | 11.83 | 11.83 | 12.32 | 11.48 | 654,661 |
September 03, 2025 | 11.43 | 12.41 | 12.41 | 12.41 | 11.36 | 925,353 |
September 02, 2025 | 11.81 | 11.16 | 11.16 | 11.88 | 11.16 | 783,240 |
September 01, 2025 | 12 | 11.8 | 11.8 | 12 | 11.69 | 139,272 |
August 29, 2025 | 13.04 | 12.14 | 12.14 | 13.44 | 12.14 | 856,456 |
August 28, 2025 | 13.39 | 12.74 | 12.74 | 14.02 | 12.66 | 1.01M |
August 27, 2025 | 13.94 | 13.94 | 13.94 | 14.25 | 13.61 | 871,626 |
August 26, 2025 | 13.04 | 13.07 | 13.07 | 13.53 | 12.9 | 1.13M |
August 22, 2025 | 10.44 | 12.14 | 12.14 | 12.31 | 10.42 | 919,343 |
August 21, 2025 | 11 | 10.86 | 10.86 | 11.09 | 10.5 | 934,552 |
August 20, 2025 | 11.33 | 10.63 | 10.63 | 11.75 | 10.01 | 1.15M |
August 19, 2025 | 12.1 | 11.92 | 11.92 | 12.77 | 11.7 | 781,930 |
August 18, 2025 | 11.56 | 11.95 | 11.95 | 12.09 | 11.33 | 697,648 |
August 15, 2025 | 12.4 | 12.03 | 12.03 | 12.66 | 11.87 | 475,746 |
August 14, 2025 | 12.68 | 11.81 | 11.81 | 13 | 11.81 | 1.05M |
August 13, 2025 | 12.85 | 12.98 | 12.98 | 13.79 | 12.62 | 1.01M |
August 12, 2025 | 12.9 | 12.48 | 12.48 | 13.43 | 12.02 | 1.21M |
August 11, 2025 | 12.09 | 13.22 | 13.22 | 13.24 | 12.03 | 1.66M |
August 08, 2025 | 10.7 | 12.02 | 12.02 | 12.24 | 10.65 | 1.12M |
August 07, 2025 | 10.78 | 10.55 | 10.55 | 10.97 | 10.49 | 1.15M |
August 06, 2025 | 9.65 | 10.6 | 10.6 | 10.68 | 9.51 | 741,754 |
August 05, 2025 | 9.86 | 9.52 | 9.52 | 10.03 | 9.38 | 963,413 |
August 04, 2025 | 9.28 | 9.47 | 9.47 | 9.99 | 9.19 | 1.16M |
August 01, 2025 | 9.56 | 9.38 | 9.38 | 9.7 | 8.71 | 2.08M |
July 31, 2025 | 10.77 | 10.14 | 10.14 | 11.01 | 10.01 | 697,837 |
July 30, 2025 | 11.07 | 10.64 | 10.64 | 11.32 | 10.57 | 796,955 |
July 29, 2025 | 11.55 | 10.86 | 10.86 | 11.69 | 10.7 | 1.08M |
July 28, 2025 | 10.96 | 11.65 | 11.65 | 11.8 | 10.5 | 1.36M |
July 25, 2025 | 9.65 | 10.77 | 10.77 | 10.79 | 9.2 | 2.11M |
July 24, 2025 | 10.25 | 9.26 | 9.26 | 10.59 | 9.08 | 3.48M |
July 23, 2025 | 12.74 | 12.76 | 12.76 | 12.88 | 12.27 | 919,373 |
July 22, 2025 | 12.02 | 12.41 | 12.41 | 12.52 | 11.44 | 959,665 |
July 21, 2025 | 12.87 | 12.35 | 12.35 | 13.26 | 12.14 | 1.03M |
July 18, 2025 | 11.36 | 12.22 | 12.22 | 12.45 | 11.3 | 892,244 |
July 17, 2025 | 11.63 | 11.51 | 11.51 | 11.85 | 11.37 | 1.1M |
July 16, 2025 | 10.23 | 11.09 | 11.09 | 11.46 | 10.15 | 1.29M |
July 15, 2025 | 11.09 | 10.75 | 10.75 | 11.52 | 10.65 | 961,082 |
July 14, 2025 | 10.89 | 10.83 | 10.83 | 11.66 | 10.66 | 1.32M |
July 11, 2025 | 10.53 | 10.17 | 10.17 | 10.58 | 9.97 | 998,356 |
July 10, 2025 | 9.27 | 9.85 | 9.85 | 10.21 | 9.25 | 1.39M |
July 09, 2025 | 9.25 | 9.09 | 9.09 | 9.49 | 8.9 | 1.48M |
July 08, 2025 | 9.21 | 9.68 | 9.68 | 9.85 | 9.1 | 1.3M |
July 07, 2025 | 9.35 | 8.85 | 8.85 | 9.38 | 8.4 | 2.89M |
July 04, 2025 | 11.2 | 10.68 | 10.68 | 11.2 | 10.44 | 408,720 |
July 03, 2025 | 11.67 | 11.33 | 11.33 | 11.78 | 11 | 1.6M |
July 02, 2025 | 10.19 | 11.16 | 11.16 | 11.97 | 9.77 | 2.8M |
July 01, 2025 | 9.68 | 10.01 | 10.01 | 10.4 | 9.03 | 3.46M |
June 30, 2025 | 12.59 | 12.06 | 12.06 | 12.65 | 11.74 | 1.03M |
June 27, 2025 | 12.86 | 12.7 | 12.7 | 13.07 | 12.02 | 998,663 |
June 26, 2025 | 12.94 | 12.86 | 12.86 | 13.3 | 12.32 | 1.58M |
June 25, 2025 | 14.69 | 12.62 | 12.62 | 15.09 | 11.99 | 1.68M |
June 24, 2025 | 16.83 | 15 | 15 | 17.07 | 14.57 | 1.39M |
June 23, 2025 | 12.87 | 16.27 | 16.27 | 16.7 | 12.66 | 1.88M |
June 20, 2025 | 12.99 | 12.41 | 12.41 | 13.75 | 12.09 | 1.08M |
June 19, 2025 | 12.9 | 12.03 | 12.03 | 12.9 | 11.9 | 242,825 |
June 18, 2025 | 12.11 | 13.03 | 13.03 | 13.03 | 11.86 | 870,699 |
June 17, 2025 | 13.32 | 12.3 | 12.3 | 13.36 | 12.3 | 904,696 |
June 16, 2025 | 13.65 | 13.62 | 13.62 | 13.97 | 13.21 | 1.17M |
June 13, 2025 | 11.58 | 12.41 | 12.41 | 12.5 | 11.25 | 1.63M |