11.70
+0.05(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.83 | 11.65 | 11.65 | 11.83 | 11.55 | 126,829 |
| August 14, 2025 | 11.68 | 11.73 | 11.73 | 11.78 | 11.57 | 41,300 |
| August 13, 2025 | 11.78 | 11.85 | 11.85 | 11.99 | 11.7 | 68,017 |
| August 12, 2025 | 11.21 | 11.71 | 11.71 | 11.82 | 11.21 | 62,000 |
| August 11, 2025 | 11.12 | 11.08 | 11.08 | 11.21 | 10.94 | 52,401 |
| August 08, 2025 | 11.03 | 11.07 | 11.07 | 11.1 | 10.97 | 59,400 |
| August 07, 2025 | 11.15 | 10.93 | 10.93 | 11.15 | 10.9 | 79,343 |
| August 06, 2025 | 11.1 | 11.11 | 11.11 | 11.15 | 11.03 | 68,700 |
| August 05, 2025 | 10.95 | 11.13 | 11.06 | 11.14 | 10.73 | 137,300 |
| August 04, 2025 | 10.65 | 10.91 | 10.84 | 10.92 | 10.51 | 113,165 |
| August 01, 2025 | 10.54 | 10.34 | 10.34 | 10.54 | 10.25 | 104,557 |
| July 31, 2025 | 10.65 | 10.65 | 10.65 | 10.92 | 10.55 | 61,316 |
| July 30, 2025 | 11.1 | 10.73 | 10.73 | 11.15 | 10.71 | 56,500 |
| July 29, 2025 | 11.4 | 11.05 | 11.05 | 11.41 | 11.05 | 78,200 |
| July 28, 2025 | 11.28 | 11.31 | 11.31 | 11.37 | 11.12 | 87,800 |
| July 25, 2025 | 11.43 | 11.32 | 11.32 | 11.43 | 11.02 | 148,946 |
| July 24, 2025 | 11.42 | 11.37 | 11.37 | 11.48 | 11.25 | 263,126 |
| July 23, 2025 | 10.73 | 11.41 | 11.41 | 11.68 | 10.21 | 258,945 |
| July 22, 2025 | 10.01 | 10.15 | 10.15 | 10.22 | 9.91 | 93,805 |
| July 21, 2025 | 10.01 | 10.04 | 10.04 | 10.14 | 9.99 | 44,400 |
| July 18, 2025 | 10.08 | 9.99 | 9.99 | 10.16 | 9.92 | 61,506 |
| July 17, 2025 | 9.75 | 10.08 | 10.08 | 10.08 | 9.72 | 73,149 |
| July 16, 2025 | 9.73 | 9.73 | 9.73 | 9.74 | 9.57 | 52,515 |
| July 15, 2025 | 9.81 | 9.7 | 9.7 | 9.94 | 9.7 | 76,100 |
| July 14, 2025 | 9.81 | 9.91 | 9.88 | 9.94 | 9.74 | 53,450 |
| July 11, 2025 | 9.8 | 9.77 | 9.77 | 9.89 | 9.71 | 41,900 |
| July 10, 2025 | 9.9 | 9.91 | 9.91 | 10.01 | 9.83 | 43,444 |
| July 09, 2025 | 9.99 | 9.88 | 9.88 | 9.99 | 9.86 | 32,708 |
| July 08, 2025 | 9.87 | 9.95 | 9.95 | 10.06 | 9.85 | 68,200 |
| July 07, 2025 | 9.9 | 9.86 | 9.86 | 10.09 | 9.82 | 92,633 |
| July 03, 2025 | 9.77 | 9.97 | 9.97 | 9.97 | 9.77 | 22,206 |
| July 02, 2025 | 10 | 9.66 | 9.66 | 10 | 9.65 | 102,000 |
| July 01, 2025 | 9.24 | 9.97 | 9.97 | 10.04 | 9.24 | 179,735 |
| June 30, 2025 | 9.2 | 9.23 | 9.23 | 9.39 | 9.2 | 120,200 |
| June 27, 2025 | 9.18 | 9.2 | 9.2 | 9.32 | 9.13 | 2.42M |
| June 26, 2025 | 8.97 | 9.15 | 9.15 | 9.23 | 8.96 | 124,200 |
| June 25, 2025 | 9.03 | 8.97 | 8.97 | 9.06 | 8.89 | 85,649 |
| June 24, 2025 | 8.77 | 8.99 | 8.99 | 9.09 | 8.77 | 78,744 |
| June 23, 2025 | 8.65 | 8.78 | 8.78 | 8.81 | 8.53 | 195,000 |
| June 20, 2025 | 8.71 | 8.67 | 8.67 | 8.71 | 8.53 | 125,127 |
| June 18, 2025 | 8.76 | 8.61 | 8.61 | 8.79 | 8.6 | 108,800 |
| June 17, 2025 | 8.93 | 8.69 | 8.69 | 8.96 | 8.69 | 82,300 |
| June 16, 2025 | 9.19 | 8.96 | 8.96 | 9.22 | 8.95 | 67,200 |
| June 13, 2025 | 9.26 | 9.08 | 9.08 | 9.39 | 9.08 | 43,805 |
| June 12, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.31 | 60,700 |
| June 11, 2025 | 9.54 | 9.44 | 9.44 | 9.59 | 9.38 | 114,919 |
| June 10, 2025 | 9.35 | 9.46 | 9.46 | 9.53 | 9.28 | 61,700 |
| June 09, 2025 | 9.37 | 9.29 | 9.29 | 9.45 | 9.29 | 76,600 |
| June 06, 2025 | 9.34 | 9.32 | 9.32 | 9.36 | 9.22 | 69,505 |
| June 05, 2025 | 9.2 | 9.17 | 9.17 | 9.35 | 9.17 | 71,007 |
| June 04, 2025 | 9.41 | 9.23 | 9.23 | 9.41 | 9.2 | 52,400 |
| June 03, 2025 | 9.3 | 9.29 | 9.29 | 9.4 | 9.24 | 73,800 |
| June 02, 2025 | 9.45 | 9.22 | 9.22 | 9.45 | 9.22 | 86,042 |
| May 30, 2025 | 9.45 | 9.44 | 9.44 | 9.58 | 9.41 | 53,000 |
| May 29, 2025 | 9.45 | 9.5 | 9.5 | 9.52 | 9.39 | 80,400 |
| May 28, 2025 | 9.47 | 9.4 | 9.4 | 9.49 | 9.39 | 43,132 |
| May 27, 2025 | 9.29 | 9.44 | 9.44 | 9.48 | 9.18 | 86,731 |
| May 23, 2025 | 9.12 | 9.16 | 9.16 | 9.23 | 9.09 | 45,784 |
| May 22, 2025 | 9.25 | 9.17 | 9.17 | 9.33 | 9.12 | 56,538 |
| May 21, 2025 | 9.42 | 9.3 | 9.3 | 9.44 | 9.24 | 40,300 |