12.65
+0.51(+4.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.19 | 12.65 | 12.65 | 12.91 | 11.98 | 230,201 |
September 04, 2025 | 12.31 | 12.14 | 12.14 | 12.55 | 11.89 | 212,700 |
September 03, 2025 | 12.76 | 12.32 | 12.32 | 13.12 | 12.3 | 344,121 |
September 02, 2025 | 12.61 | 12.53 | 12.53 | 13.24 | 12.31 | 420,062 |
August 29, 2025 | 12.34 | 12.67 | 12.67 | 12.7 | 12.34 | 148,146 |
August 28, 2025 | 12.92 | 12.37 | 12.37 | 13.16 | 12.35 | 286,278 |
August 27, 2025 | 12.57 | 12.88 | 12.88 | 12.96 | 12.5 | 214,900 |
August 26, 2025 | 12.01 | 12.64 | 12.64 | 12.8 | 11.98 | 192,700 |
August 25, 2025 | 11.71 | 12 | 12 | 12.61 | 11.71 | 354,541 |
August 22, 2025 | 11.72 | 11.71 | 11.71 | 12.28 | 11.6 | 242,316 |
August 21, 2025 | 10.13 | 11.7 | 11.7 | 11.83 | 9.97 | 418,669 |
August 20, 2025 | 10.22 | 10.24 | 10.24 | 10.36 | 9.96 | 197,300 |
August 19, 2025 | 10.88 | 10.2 | 10.2 | 10.88 | 10.01 | 398,246 |
August 18, 2025 | 10.93 | 10.81 | 10.81 | 11.24 | 10.75 | 124,002 |
August 15, 2025 | 11.25 | 10.73 | 10.73 | 11.48 | 10.68 | 215,600 |
August 14, 2025 | 10.63 | 10.7 | 10.7 | 10.8 | 10.32 | 83,900 |
August 13, 2025 | 10.71 | 10.75 | 10.75 | 11.08 | 10.61 | 111,302 |
August 12, 2025 | 10.16 | 10.6 | 10.6 | 10.62 | 10.07 | 132,108 |
August 11, 2025 | 10.4 | 10.1 | 10.1 | 10.57 | 10 | 137,700 |
August 08, 2025 | 10.8 | 10.45 | 10.45 | 10.97 | 10.21 | 159,842 |
August 07, 2025 | 11 | 10.75 | 10.75 | 11 | 10.52 | 144,539 |
August 06, 2025 | 11.4 | 11.03 | 11.03 | 11.4 | 10.93 | 139,341 |
August 05, 2025 | 10.65 | 11.45 | 11.45 | 11.72 | 10.34 | 308,630 |
August 04, 2025 | 10.39 | 10.65 | 10.65 | 10.74 | 10 | 218,424 |
August 01, 2025 | 10.78 | 10.37 | 10.37 | 10.82 | 10.33 | 283,932 |
July 31, 2025 | 11.01 | 10.93 | 10.93 | 11.14 | 10.71 | 205,449 |
July 30, 2025 | 11.22 | 11.15 | 11.15 | 11.66 | 10.88 | 209,117 |
July 29, 2025 | 11.16 | 11.2 | 11.2 | 11.22 | 10.71 | 234,903 |
July 28, 2025 | 11.12 | 11.11 | 11.11 | 11.2 | 10.78 | 171,237 |
July 25, 2025 | 10.79 | 11.06 | 11.06 | 11.23 | 10.44 | 213,800 |
July 24, 2025 | 10.78 | 10.78 | 10.78 | 11.11 | 10.63 | 188,700 |
July 23, 2025 | 10.41 | 10.81 | 10.81 | 10.99 | 10.33 | 338,000 |
July 22, 2025 | 10.61 | 10.29 | 10.29 | 11.09 | 10.08 | 233,324 |
July 21, 2025 | 10.44 | 10.61 | 10.61 | 10.7 | 10.37 | 155,165 |
July 18, 2025 | 11 | 10.39 | 10.39 | 11.19 | 10.38 | 104,300 |
July 17, 2025 | 10.96 | 10.86 | 10.86 | 11.32 | 10.82 | 224,319 |
July 16, 2025 | 10.26 | 10.92 | 10.92 | 10.95 | 10.2 | 222,902 |
July 15, 2025 | 11 | 10.13 | 10.13 | 11 | 10.09 | 147,119 |
July 14, 2025 | 10.27 | 10.91 | 10.91 | 10.96 | 10.17 | 382,000 |
July 11, 2025 | 10.14 | 10.26 | 10.26 | 10.58 | 9.97 | 211,100 |
July 10, 2025 | 10.17 | 10.24 | 10.24 | 10.32 | 9.93 | 415,100 |
July 09, 2025 | 10 | 10.21 | 10.21 | 10.49 | 9.98 | 267,848 |
July 08, 2025 | 9.73 | 9.91 | 9.91 | 10.08 | 9.6 | 311,400 |
July 07, 2025 | 9.84 | 9.61 | 9.61 | 10.02 | 9.47 | 302,936 |
July 03, 2025 | 10.21 | 10 | 10 | 10.3 | 9.74 | 209,600 |
July 02, 2025 | 9.76 | 10.05 | 10.05 | 10.4 | 9.76 | 609,973 |
July 01, 2025 | 9.53 | 9.72 | 9.72 | 9.83 | 9.1 | 416,513 |
June 30, 2025 | 9.24 | 9.57 | 9.57 | 9.73 | 9.03 | 384,247 |
June 27, 2025 | 9.83 | 9.1 | 9.1 | 9.96 | 9.1 | 1.58M |
June 26, 2025 | 9.64 | 9.83 | 9.83 | 9.93 | 9.36 | 203,125 |
June 25, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.34 | 111,900 |
June 24, 2025 | 9.82 | 9.74 | 9.74 | 10.05 | 9.73 | 115,126 |
June 23, 2025 | 9.1 | 9.71 | 9.71 | 9.87 | 8.98 | 323,400 |
June 20, 2025 | 9.58 | 9.23 | 9.23 | 9.75 | 9.05 | 486,100 |
June 18, 2025 | 9.57 | 9.5 | 9.5 | 9.94 | 9.3 | 157,815 |
June 17, 2025 | 10.26 | 9.59 | 9.59 | 10.43 | 9.56 | 251,500 |
June 16, 2025 | 10.52 | 10.22 | 10.22 | 10.68 | 9.95 | 324,700 |
June 13, 2025 | 10.01 | 10.43 | 10.43 | 10.43 | 10.01 | 425,200 |
June 12, 2025 | 10.32 | 10.33 | 10.33 | 10.55 | 10.04 | 365,830 |
June 11, 2025 | 10.81 | 10.18 | 10.18 | 10.93 | 10.11 | 223,271 |