10.99
-0.0612(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11 | 11.07 | 11.07 | 11.09 | 10.88 | 4,321 |
| August 15, 2025 | 10.97 | 11.05 | 11.05 | 11.25 | 10.83 | 6,448 |
| August 14, 2025 | 11.25 | 10.68 | 10.68 | 11.34 | 10.66 | 23,105 |
| August 13, 2025 | 10.9 | 11.14 | 11.14 | 11.43 | 10.9 | 10,072 |
| August 12, 2025 | 10.88 | 10.89 | 10.89 | 11.14 | 10.84 | 4,399 |
| August 11, 2025 | 10.95 | 10.7 | 10.7 | 10.99 | 10.66 | 6,323 |
| August 08, 2025 | 11.85 | 10.74 | 10.74 | 11.85 | 10.6 | 14,629 |
| August 07, 2025 | 11.67 | 11.08 | 11.08 | 11.8 | 10.84 | 33,251 |
| August 06, 2025 | 11.29 | 11.31 | 11.31 | 11.42 | 10.98 | 8,094 |
| August 05, 2025 | 12.37 | 11.8 | 11.8 | 12.37 | 11.7 | 8,538 |
| August 04, 2025 | 11.76 | 12.26 | 12.26 | 12.28 | 11.52 | 17,575 |
| August 01, 2025 | 11.23 | 11.39 | 11.39 | 11.59 | 11.13 | 11,547 |
| July 31, 2025 | 12.09 | 12.09 | 12.09 | 12.32 | 11.88 | 9,061 |
| July 30, 2025 | 12.63 | 12.77 | 12.77 | 13.07 | 12.63 | 10,313 |
| July 29, 2025 | 13.19 | 12.52 | 12.52 | 13.19 | 12.29 | 30,763 |
| July 28, 2025 | 14 | 13.23 | 13.23 | 14.05 | 12.96 | 12,881 |
| July 25, 2025 | 12.88 | 13.25 | 13.25 | 13.39 | 12.75 | 26,372 |
| July 24, 2025 | 14.2 | 12.7 | 12.7 | 14.31 | 12.64 | 23,045 |
| July 23, 2025 | 13.8 | 14.54 | 14.54 | 14.61 | 13.78 | 43,189 |
| July 22, 2025 | 13.08 | 13.29 | 13.29 | 13.32 | 12.7 | 25,553 |
| July 21, 2025 | 12.33 | 12.73 | 12.73 | 13.54 | 12.25 | 53,672 |
| July 18, 2025 | 12.08 | 12.08 | 12.08 | 12.52 | 12 | 24,159 |
| July 17, 2025 | 12.15 | 12.11 | 12.11 | 12.35 | 11.89 | 13,558 |
| July 16, 2025 | 11.65 | 11.97 | 11.97 | 12.2 | 11.65 | 25,600 |
| July 15, 2025 | 12.1 | 11.57 | 11.57 | 12.2 | 11.32 | 13,241 |
| July 14, 2025 | 11.42 | 11.91 | 11.91 | 12.08 | 11.32 | 9,560 |
| July 11, 2025 | 12.2 | 11.64 | 11.64 | 12.2 | 11.6 | 22,069 |
| July 10, 2025 | 12.2 | 12.15 | 12.15 | 12.31 | 11.82 | 11,350 |
| July 09, 2025 | 11.48 | 12.14 | 12.14 | 12.19 | 11.44 | 34,523 |
| July 08, 2025 | 10.43 | 10.93 | 10.93 | 11.47 | 10.33 | 19,228 |
| July 07, 2025 | 10.69 | 10.46 | 10.46 | 10.81 | 10.37 | 9,138 |
| July 03, 2025 | 10.9 | 10.67 | 10.67 | 10.94 | 10.5 | 8,270 |
| July 02, 2025 | 9.95 | 10.75 | 10.75 | 11.08 | 9.9 | 39,523 |
| July 01, 2025 | 9.14 | 10 | 10 | 10.12 | 9.01 | 57,191 |
| June 30, 2025 | 9.54 | 9.41 | 9.41 | 9.65 | 9.4 | 7,008 |
| June 27, 2025 | 9.3 | 9.78 | 9.78 | 10.07 | 9.3 | 36,986 |
| June 26, 2025 | 9.52 | 9.59 | 9.59 | 9.72 | 9.45 | 28,014 |
| June 25, 2025 | 9.58 | 9.4 | 9.4 | 9.62 | 9.31 | 44,233 |
| June 24, 2025 | 9.47 | 9.78 | 9.78 | 9.87 | 9.29 | 78,131 |
| June 23, 2025 | 9.21 | 9.12 | 9.12 | 9.47 | 8.88 | 23,851 |
| June 20, 2025 | 9.74 | 9.04 | 9.04 | 9.96 | 8.99 | 14,416 |
| June 18, 2025 | 9.74 | 9.46 | 9.46 | 9.74 | 9.07 | 20,930 |
| June 17, 2025 | 9.4 | 9.82 | 9.82 | 10.52 | 9.38 | 121,625 |
| June 16, 2025 | 8.5 | 8.87 | 8.87 | 8.9 | 8.27 | 48,839 |
| June 13, 2025 | 7.96 | 8.28 | 8.28 | 8.46 | 7.96 | 30,631 |
| June 12, 2025 | 8.21 | 8.4 | 8.4 | 8.41 | 8.09 | 11,089 |
| June 11, 2025 | 8.66 | 8.46 | 8.46 | 8.66 | 8.32 | 4,660 |
| June 10, 2025 | 8.49 | 8.66 | 8.66 | 9.12 | 8.36 | 33,594 |
| June 09, 2025 | 8.27 | 8.28 | 8.28 | 8.77 | 8.03 | 42,685 |
| June 06, 2025 | 7.58 | 8.07 | 8.07 | 8.39 | 7.58 | 30,631 |
| June 05, 2025 | 7.66 | 7.77 | 7.77 | 7.87 | 7.32 | 147,948 |
| June 04, 2025 | 7.79 | 7.57 | 7.57 | 7.84 | 7.53 | 69,031 |
| June 03, 2025 | 7.26 | 7.7 | 7.71 | 7.74 | 6.98 | 83,616 |
| June 02, 2025 | 6.93 | 7.34 | 7.34 | 7.59 | 6.93 | 43,036 |
| May 30, 2025 | 7.49 | 6.95 | 6.95 | 7.81 | 6.83 | 80,639 |
| May 29, 2025 | 8.2 | 7.23 | 7.23 | 8.52 | 6.91 | 445,521 |
| May 28, 2025 | 9.36 | 9.64 | 9.64 | 9.78 | 9.32 | 10,364 |
| May 27, 2025 | 9.37 | 9.49 | 9.49 | 9.59 | 9.23 | 6,651 |
| May 23, 2025 | 9.19 | 9.13 | 9.13 | 9.23 | 8.95 | 4,807 |
| May 22, 2025 | 9.09 | 9.16 | 9.16 | 9.35 | 9.05 | 2,655 |