10.49
-0.1293(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.59 | 10.49 | 10.49 | 10.68 | 10.36 | 4,842 |
| August 15, 2025 | 10.64 | 10.65 | 10.65 | 10.9 | 10.54 | 5,884 |
| August 14, 2025 | 10.47 | 10.24 | 10.24 | 10.47 | 9.96 | 26,264 |
| August 13, 2025 | 10 | 10.45 | 10.45 | 10.54 | 9.95 | 63,643 |
| August 12, 2025 | 9.97 | 9.89 | 9.89 | 10.27 | 9.82 | 40,566 |
| August 11, 2025 | 9.62 | 9.53 | 9.53 | 9.8 | 9.32 | 14,141 |
| August 08, 2025 | 9.46 | 9.64 | 9.64 | 9.68 | 9.42 | 21,980 |
| August 07, 2025 | 9.49 | 9.39 | 9.39 | 9.73 | 9.32 | 6,334 |
| August 06, 2025 | 9.69 | 9.44 | 9.44 | 9.7 | 9.44 | 2,210 |
| August 05, 2025 | 9.79 | 9.53 | 9.53 | 9.79 | 9.47 | 2,727 |
| August 04, 2025 | 10 | 10.01 | 10.01 | 10.1 | 9.8 | 10,088 |
| August 01, 2025 | 10.34 | 10.15 | 10.15 | 10.34 | 10 | 18,619 |
| July 31, 2025 | 10.35 | 10.64 | 10.64 | 10.69 | 10.28 | 16,638 |
| July 30, 2025 | 10.88 | 10.85 | 10.85 | 10.89 | 10.59 | 5,504 |
| July 29, 2025 | 11.24 | 10.63 | 10.63 | 11.26 | 10.45 | 17,447 |
| July 28, 2025 | 11.7 | 11.23 | 11.23 | 11.7 | 11.04 | 8,043 |
| July 25, 2025 | 10.93 | 11.3 | 11.3 | 11.37 | 10.84 | 19,588 |
| July 24, 2025 | 11.09 | 10.91 | 10.91 | 11.37 | 10.83 | 14,597 |
| July 23, 2025 | 11.32 | 11.54 | 11.54 | 11.6 | 11.11 | 29,513 |
| July 22, 2025 | 10.84 | 11.76 | 11.76 | 11.97 | 10.84 | 132,766 |
| July 21, 2025 | 9.62 | 10.6 | 10.6 | 10.98 | 9.58 | 203,772 |
| July 18, 2025 | 9.42 | 9.48 | 9.48 | 9.64 | 9.42 | 77,537 |
| July 17, 2025 | 9.12 | 9.28 | 9.28 | 9.42 | 9.07 | 26,567 |
| July 16, 2025 | 9.01 | 9.07 | 9.07 | 9.23 | 8.71 | 20,680 |
| July 15, 2025 | 9.52 | 9.19 | 9.19 | 9.66 | 9.09 | 3,489 |
| July 14, 2025 | 9.9 | 9.52 | 9.52 | 9.92 | 9.46 | 12,470 |
| July 11, 2025 | 9.61 | 9.8 | 9.8 | 9.88 | 9.47 | 23,967 |
| July 10, 2025 | 9.02 | 9.68 | 9.68 | 9.84 | 9.02 | 47,852 |
| July 09, 2025 | 8.9 | 8.88 | 8.88 | 9 | 8.74 | 23,892 |
| July 08, 2025 | 8.6 | 8.8 | 8.8 | 8.97 | 8.6 | 10,689 |
| July 07, 2025 | 8.78 | 8.55 | 8.55 | 8.78 | 8.36 | 26,596 |
| July 03, 2025 | 8.66 | 8.81 | 8.81 | 8.85 | 8.61 | 39,363 |
| July 02, 2025 | 8.12 | 8.62 | 8.62 | 8.74 | 8.12 | 58,454 |
| July 01, 2025 | 7.7 | 7.84 | 7.84 | 7.92 | 7.43 | 26,172 |
| June 30, 2025 | 7.47 | 7.59 | 7.59 | 7.69 | 7.36 | 69,302 |
| June 27, 2025 | 7.4 | 7.32 | 7.32 | 7.48 | 7.28 | 63,700 |
| June 26, 2025 | 7.09 | 7.53 | 7.53 | 7.54 | 7.09 | 14,056 |
| June 25, 2025 | 7.21 | 7.05 | 7.05 | 7.23 | 7 | 3,698 |
| June 24, 2025 | 7 | 7.12 | 7.12 | 7.22 | 6.97 | 12,295 |
| June 23, 2025 | 7.02 | 6.8 | 6.8 | 7.02 | 6.74 | 16,785 |
| June 20, 2025 | 7.47 | 7.14 | 7.14 | 7.65 | 7.14 | 7,747 |
| June 18, 2025 | 7.8 | 7.55 | 7.55 | 7.94 | 7.54 | 8,727 |
| June 17, 2025 | 7.38 | 7.98 | 7.98 | 7.98 | 7.24 | 23,956 |
| June 16, 2025 | 7.29 | 7.57 | 7.57 | 7.57 | 7.07 | 41,420 |
| June 13, 2025 | 7 | 7.25 | 7.27 | 7.4 | 7 | 18,215 |
| June 12, 2025 | 7.2 | 7.23 | 7.23 | 7.27 | 7.2 | 2,294 |
| June 11, 2025 | 7.58 | 7.27 | 7.27 | 7.7 | 7.24 | 27,689 |
| June 10, 2025 | 7.81 | 8.02 | 8.02 | 8.04 | 7.79 | 7,149 |
| June 09, 2025 | 7.7 | 7.72 | 7.72 | 7.92 | 7.64 | 35,312 |
| June 06, 2025 | 7.2 | 7.54 | 7.54 | 7.64 | 7.2 | 52,596 |
| June 05, 2025 | 7.49 | 7.15 | 7.15 | 7.61 | 7.14 | 10,047 |
| June 04, 2025 | 7.46 | 7.46 | 7.46 | 7.75 | 7.3 | 47,507 |
| June 03, 2025 | 7.21 | 7.41 | 7.41 | 7.41 | 6.71 | 100,577 |
| June 02, 2025 | 7.26 | 7.04 | 7.04 | 7.9 | 7 | 374,358 |
| May 30, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.65 | 12,825 |
| May 29, 2025 | 6.1 | 5.84 | 5.84 | 6.13 | 5.79 | 85,445 |
| May 28, 2025 | 6.23 | 6.19 | 6.19 | 6.33 | 6.11 | 74,960 |
| May 27, 2025 | 6.55 | 6.42 | 6.42 | 6.56 | 6.07 | 59,693 |
| May 23, 2025 | 6.81 | 6.89 | 6.89 | 6.93 | 6.77 | 5,824 |
| May 22, 2025 | 7 | 6.9 | 6.9 | 7 | 6.82 | 14,290 |