11.30
-0.2(-1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 11.39 | 11.3 | 11.3 | 11.45 | 11.16 | 259,039 |
| September 11, 2025 | 10.96 | 11.5 | 11.5 | 11.52 | 10.85 | 367,444 |
| September 10, 2025 | 11.74 | 10.96 | 10.96 | 11.74 | 10.93 | 383,600 |
| September 09, 2025 | 11.65 | 11.59 | 11.59 | 11.71 | 11.49 | 432,624 |
| September 08, 2025 | 11.69 | 11.67 | 11.67 | 11.79 | 11.46 | 369,100 |
| September 05, 2025 | 11.67 | 11.65 | 11.65 | 11.95 | 11.52 | 261,313 |
| September 04, 2025 | 11.1 | 11.66 | 11.66 | 11.68 | 10.87 | 416,047 |
| September 03, 2025 | 11.59 | 11.02 | 11.02 | 11.65 | 10.79 | 646,300 |
| September 02, 2025 | 11.33 | 11.6 | 11.6 | 11.75 | 10.97 | 374,226 |
| August 29, 2025 | 11.49 | 11.55 | 11.55 | 11.6 | 11.43 | 151,509 |
| August 28, 2025 | 11.44 | 11.47 | 11.47 | 11.49 | 11.26 | 323,910 |
| August 27, 2025 | 11.22 | 11.45 | 11.45 | 11.51 | 11.22 | 311,600 |
| August 26, 2025 | 11.47 | 11.28 | 11.28 | 11.48 | 11.25 | 321,900 |
| August 25, 2025 | 11.6 | 11.4 | 11.4 | 11.74 | 11.29 | 255,433 |
| August 22, 2025 | 11.49 | 11.62 | 11.62 | 11.95 | 11.4 | 399,723 |
| August 21, 2025 | 11.15 | 11.34 | 11.34 | 11.48 | 11.01 | 346,884 |
| August 20, 2025 | 11.21 | 11.23 | 11.23 | 11.37 | 10.95 | 408,549 |
| August 19, 2025 | 10.97 | 11.27 | 11.27 | 11.39 | 10.83 | 380,143 |
| August 18, 2025 | 10.79 | 11.03 | 11.03 | 11.3 | 10.63 | 771,700 |
| August 15, 2025 | 10.86 | 10.87 | 10.87 | 11.02 | 10.69 | 321,125 |
| August 14, 2025 | 10.49 | 10.78 | 10.78 | 10.86 | 10.15 | 497,100 |
| August 13, 2025 | 10.64 | 10.69 | 10.69 | 10.96 | 10.43 | 738,123 |
| August 12, 2025 | 9.87 | 10.57 | 10.57 | 10.92 | 9.66 | 905,096 |
| August 11, 2025 | 9.46 | 9.77 | 9.77 | 10.13 | 9.4 | 778,031 |
| August 08, 2025 | 8.59 | 9.48 | 9.48 | 9.94 | 8.42 | 1.98M |
| August 07, 2025 | 7.2 | 7.81 | 7.81 | 7.85 | 6.96 | 1.11M |
| August 06, 2025 | 7.09 | 7.04 | 7.04 | 7.17 | 6.94 | 360,148 |
| August 05, 2025 | 7.15 | 6.96 | 6.96 | 7.15 | 6.9 | 233,900 |
| August 04, 2025 | 7.24 | 7.11 | 7.11 | 7.27 | 7.03 | 307,442 |
| August 01, 2025 | 7.12 | 7.18 | 7.18 | 7.26 | 6.76 | 532,700 |
| July 31, 2025 | 7.37 | 7.28 | 7.28 | 7.38 | 7.19 | 352,400 |
| July 30, 2025 | 7.85 | 7.45 | 7.45 | 7.85 | 7.37 | 276,500 |
| July 29, 2025 | 8.09 | 7.81 | 7.81 | 8.09 | 7.77 | 267,200 |
| July 28, 2025 | 7.81 | 7.9 | 7.9 | 7.96 | 7.75 | 265,722 |
| July 25, 2025 | 7.57 | 7.85 | 7.85 | 7.92 | 7.52 | 277,800 |
| July 24, 2025 | 7.67 | 7.55 | 7.55 | 7.77 | 7.52 | 272,235 |
| July 23, 2025 | 7.67 | 7.69 | 7.69 | 7.78 | 7.52 | 435,400 |
| July 22, 2025 | 7.37 | 7.58 | 7.58 | 7.7 | 7.33 | 484,700 |
| July 21, 2025 | 7.28 | 7.41 | 7.41 | 7.55 | 7.22 | 272,802 |
| July 18, 2025 | 7.94 | 7.24 | 7.24 | 8 | 7.23 | 440,700 |
| July 17, 2025 | 7.76 | 7.85 | 7.85 | 7.92 | 7.65 | 311,200 |
| July 16, 2025 | 7.78 | 7.8 | 7.8 | 7.85 | 7.55 | 269,416 |
| July 15, 2025 | 8 | 7.73 | 7.73 | 8 | 7.62 | 227,860 |
| July 14, 2025 | 8.13 | 7.93 | 7.93 | 8.13 | 7.68 | 283,000 |
| July 11, 2025 | 8.47 | 8.17 | 8.17 | 8.47 | 8.15 | 172,200 |
| July 10, 2025 | 8.42 | 8.54 | 8.54 | 8.69 | 8.42 | 201,928 |
| July 09, 2025 | 8.49 | 8.43 | 8.43 | 8.52 | 8.28 | 130,126 |
| July 08, 2025 | 8.4 | 8.43 | 8.43 | 8.66 | 8.34 | 227,700 |
| July 07, 2025 | 8.68 | 8.36 | 8.36 | 8.8 | 8.34 | 256,748 |
| July 03, 2025 | 8.73 | 8.8 | 8.8 | 8.83 | 8.64 | 148,909 |
| July 02, 2025 | 8.6 | 8.72 | 8.72 | 8.79 | 8.53 | 274,611 |
| July 01, 2025 | 8.56 | 8.57 | 8.57 | 8.84 | 8.5 | 315,900 |
| June 30, 2025 | 8.59 | 8.67 | 8.67 | 8.92 | 8.42 | 448,918 |
| June 27, 2025 | 8.56 | 8.58 | 8.58 | 8.72 | 8.46 | 634,148 |
| June 26, 2025 | 8.14 | 8.54 | 8.54 | 8.57 | 7.77 | 483,500 |
| June 25, 2025 | 7.96 | 8.13 | 8.13 | 8.22 | 7.77 | 406,700 |
| June 24, 2025 | 7.86 | 7.95 | 7.95 | 8.34 | 7.78 | 324,100 |
| June 23, 2025 | 7.65 | 7.83 | 7.83 | 7.83 | 7.53 | 276,937 |
| June 20, 2025 | 7.83 | 7.75 | 7.75 | 7.89 | 7.54 | 1.43M |
| June 18, 2025 | 7.77 | 7.67 | 7.67 | 7.99 | 7.63 | 457,511 |