11.95
+0.4(+3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.56 | 11.55 | 11.55 | 11.79 | 11.22 | 2.78M |
| August 14, 2025 | 10.54 | 11.44 | 11.44 | 11.51 | 10.3 | 5.53M |
| August 13, 2025 | 10.41 | 10.28 | 10.28 | 10.47 | 10.15 | 1.9M |
| August 12, 2025 | 9.79 | 10.1 | 10.1 | 10.13 | 9.79 | 664,230 |
| August 11, 2025 | 9.99 | 9.73 | 9.73 | 10.01 | 9.7 | 615,243 |
| August 08, 2025 | 9.7 | 9.89 | 9.89 | 9.95 | 9.65 | 902,881 |
| August 07, 2025 | 9.8 | 9.72 | 9.72 | 9.88 | 9.71 | 382,939 |
| August 06, 2025 | 9.74 | 9.75 | 9.75 | 9.79 | 9.6 | 378,600 |
| August 05, 2025 | 9.71 | 9.76 | 9.76 | 9.8 | 9.64 | 1.11M |
| August 04, 2025 | 9.68 | 9.62 | 9.62 | 9.79 | 9.6 | 400,335 |
| August 01, 2025 | 9.5 | 9.5 | 9.5 | 9.57 | 9.38 | 528,200 |
| July 31, 2025 | 9.76 | 9.64 | 9.64 | 9.8 | 9.48 | 1.03M |
| July 30, 2025 | 10.11 | 9.84 | 9.84 | 10.19 | 9.81 | 878,632 |
| July 29, 2025 | 10.17 | 10.21 | 10.21 | 10.33 | 10.17 | 548,716 |
| July 28, 2025 | 10.19 | 10.18 | 10.18 | 10.36 | 10.11 | 697,900 |
| July 25, 2025 | 10.2 | 10.19 | 10.19 | 10.22 | 9.98 | 673,425 |
| July 24, 2025 | 10.54 | 10.32 | 10.32 | 10.64 | 10.28 | 771,300 |
| July 23, 2025 | 10.38 | 10.61 | 10.61 | 10.68 | 10.38 | 1.21M |
| July 22, 2025 | 10.13 | 10.2 | 10.2 | 10.27 | 10.06 | 748,100 |
| July 21, 2025 | 10.24 | 10.14 | 10.14 | 10.34 | 10.13 | 663,947 |
| July 18, 2025 | 10.17 | 10.24 | 10.24 | 10.35 | 10.14 | 772,312 |
| July 17, 2025 | 10.14 | 10.13 | 10.13 | 10.22 | 10.07 | 512,038 |
| July 16, 2025 | 10.32 | 10.18 | 10.18 | 10.32 | 9.99 | 791,245 |
| July 15, 2025 | 9.94 | 10.37 | 10.37 | 10.42 | 9.94 | 2.8M |
| July 14, 2025 | 9.77 | 9.78 | 9.78 | 9.9 | 9.7 | 423,643 |
| July 11, 2025 | 9.76 | 9.73 | 9.73 | 9.81 | 9.71 | 395,500 |
| July 10, 2025 | 9.83 | 9.76 | 9.76 | 9.92 | 9.74 | 716,743 |
| July 09, 2025 | 9.74 | 9.74 | 9.74 | 9.81 | 9.64 | 881,227 |
| July 08, 2025 | 9.77 | 9.77 | 9.77 | 10.12 | 9.75 | 1.43M |
| July 07, 2025 | 9.48 | 9.63 | 9.63 | 9.78 | 9.48 | 675,475 |
| July 03, 2025 | 9.48 | 9.55 | 9.55 | 9.57 | 9.42 | 383,941 |
| July 02, 2025 | 9.5 | 9.5 | 9.5 | 9.52 | 9.42 | 408,900 |
| July 01, 2025 | 9.55 | 9.52 | 9.52 | 9.58 | 9.41 | 591,827 |
| June 30, 2025 | 9.61 | 9.53 | 9.53 | 9.65 | 9.43 | 593,661 |
| June 27, 2025 | 9.64 | 9.67 | 9.67 | 9.74 | 9.55 | 557,800 |
| June 26, 2025 | 9.78 | 9.62 | 9.62 | 9.79 | 9.57 | 943,600 |
| June 25, 2025 | 9.84 | 9.73 | 9.73 | 9.84 | 9.68 | 605,812 |
| June 24, 2025 | 9.48 | 9.81 | 9.81 | 9.84 | 9.44 | 1.11M |
| June 23, 2025 | 9.4 | 9.28 | 9.28 | 9.44 | 9.27 | 1.26M |
| June 20, 2025 | 9.52 | 9.39 | 9.39 | 9.57 | 9.36 | 1.62M |
| June 18, 2025 | 9.54 | 9.5 | 9.5 | 9.55 | 9.43 | 697,900 |
| June 17, 2025 | 9.8 | 9.61 | 9.61 | 9.8 | 9.6 | 671,507 |
| June 16, 2025 | 9.68 | 9.78 | 9.78 | 9.94 | 9.65 | 1.11M |
| June 13, 2025 | 9.53 | 9.55 | 9.55 | 9.65 | 9.49 | 1.06M |
| June 12, 2025 | 9.75 | 9.69 | 9.69 | 9.75 | 9.61 | 885,900 |
| June 11, 2025 | 9.81 | 9.73 | 9.73 | 10.03 | 9.71 | 1.4M |
| June 10, 2025 | 9.8 | 9.67 | 9.67 | 9.82 | 9.64 | 653,519 |
| June 09, 2025 | 9.76 | 9.79 | 9.79 | 9.92 | 9.7 | 1.75M |
| June 06, 2025 | 9.55 | 9.65 | 9.65 | 9.65 | 9.48 | 1.32M |
| June 05, 2025 | 9.57 | 9.48 | 9.48 | 9.63 | 9.42 | 882,935 |
| June 04, 2025 | 9.24 | 9.47 | 9.47 | 9.52 | 9.23 | 968,600 |
| June 03, 2025 | 9.2 | 9.18 | 9.18 | 9.29 | 9.14 | 732,018 |
| June 02, 2025 | 9.06 | 9.18 | 9.18 | 9.2 | 9.04 | 724,200 |
| May 30, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 8.91 | 1.19M |
| May 29, 2025 | 9.33 | 9.21 | 9.21 | 9.34 | 9.15 | 1.33M |
| May 28, 2025 | 9.24 | 9.2 | 9.2 | 9.28 | 9.18 | 1.09M |
| May 27, 2025 | 9.31 | 9.26 | 9.26 | 9.41 | 9.15 | 1.68M |
| May 23, 2025 | 9.21 | 9.37 | 9.37 | 9.5 | 9.21 | 1.89M |
| May 22, 2025 | 9.05 | 9.41 | 9.41 | 9.6 | 9 | 4.67M |
| May 21, 2025 | 8.79 | 8.78 | 8.78 | 8.9 | 8.55 | 3.91M |