11.62
+0.28(+2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 8.18 | 7.77 | 7.77 | 8.29 | 7.65 | 414,843 |
| June 16, 2025 | 8.27 | 8.27 | 8.27 | 8.43 | 8.06 | 493,568 |
| June 13, 2025 | 8.31 | 8.19 | 8.19 | 8.38 | 8.07 | 419,500 |
| June 12, 2025 | 8.63 | 8.53 | 8.53 | 8.84 | 8.45 | 393,316 |
| June 11, 2025 | 8.94 | 8.72 | 8.72 | 9.04 | 8.67 | 388,275 |
| June 10, 2025 | 8.55 | 8.91 | 8.91 | 8.94 | 8.47 | 471,800 |
| June 09, 2025 | 8.47 | 8.52 | 8.52 | 8.7 | 8.44 | 211,824 |
| June 06, 2025 | 8.49 | 8.42 | 8.42 | 8.59 | 8.38 | 252,800 |
| June 05, 2025 | 8.29 | 8.37 | 8.37 | 8.42 | 8.08 | 333,073 |
| June 04, 2025 | 7.89 | 8.26 | 8.26 | 8.29 | 7.81 | 316,800 |
| June 03, 2025 | 7.65 | 7.91 | 7.91 | 8.1 | 7.55 | 329,441 |
| June 02, 2025 | 7.64 | 7.66 | 7.66 | 7.81 | 7.48 | 369,300 |
| May 30, 2025 | 7.79 | 7.67 | 7.67 | 7.83 | 7.56 | 1.41M |
| May 29, 2025 | 7.98 | 7.88 | 7.88 | 8.25 | 7.79 | 368,600 |