10.40
-0.1055(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.89 | 10.4 | 10.4 | 10.99 | 10.37 | 74,608 |
| August 15, 2025 | 10.19 | 10.5 | 10.5 | 10.6 | 9.94 | 126,856 |
| August 14, 2025 | 10.37 | 10.26 | 10.26 | 10.58 | 10.08 | 94,193 |
| August 13, 2025 | 10.47 | 10.35 | 10.35 | 10.89 | 10.22 | 208,545 |
| August 12, 2025 | 9.74 | 10.24 | 10.24 | 10.24 | 9.74 | 180,344 |
| August 11, 2025 | 10.15 | 9.58 | 9.58 | 10.25 | 9.55 | 176,561 |
| August 08, 2025 | 9.77 | 10.01 | 10.01 | 10.36 | 9.76 | 154,341 |
| August 07, 2025 | 9.79 | 9.81 | 9.81 | 9.89 | 9.58 | 192,530 |
| August 06, 2025 | 9.49 | 9.63 | 9.63 | 9.81 | 9.37 | 148,183 |
| August 05, 2025 | 9.25 | 9.46 | 9.46 | 9.57 | 9.05 | 130,712 |
| August 04, 2025 | 8.7 | 8.8 | 8.8 | 8.97 | 8.63 | 42,208 |
| August 01, 2025 | 8.53 | 7.86 | 7.86 | 8.57 | 7.8 | 205,434 |
| July 31, 2025 | 8.55 | 8.68 | 8.68 | 8.8 | 8.53 | 53,851 |
| July 30, 2025 | 8.7 | 8.76 | 8.76 | 8.94 | 8.5 | 47,493 |
| July 29, 2025 | 8.86 | 8.79 | 8.79 | 9.02 | 8.65 | 176,292 |
| July 28, 2025 | 8.98 | 8.75 | 8.75 | 8.98 | 8.46 | 106,607 |
| July 25, 2025 | 8.63 | 8.64 | 8.64 | 8.92 | 8.49 | 179,242 |
| July 24, 2025 | 8.49 | 8.61 | 8.61 | 8.76 | 8.33 | 150,042 |
| July 23, 2025 | 8.18 | 8.16 | 8.16 | 8.5 | 8.08 | 108,344 |
| July 22, 2025 | 7.9 | 8.07 | 8.07 | 8.19 | 7.76 | 61,460 |
| July 21, 2025 | 8.28 | 7.98 | 7.98 | 8.28 | 7.71 | 102,560 |
| July 18, 2025 | 8.3 | 8 | 7.91 | 8.32 | 7.88 | 274,406 |
| July 17, 2025 | 7.59 | 8.2 | 8.2 | 8.27 | 7.35 | 292,883 |
| July 16, 2025 | 6.98 | 7.46 | 7.46 | 7.46 | 6.91 | 212,552 |
| July 15, 2025 | 6.85 | 6.94 | 6.94 | 7.01 | 6.7 | 107,749 |
| July 14, 2025 | 6.54 | 6.57 | 6.57 | 6.71 | 6.42 | 100,755 |
| July 11, 2025 | 6.29 | 6.49 | 6.49 | 6.52 | 6.07 | 80,595 |
| July 10, 2025 | 6.02 | 6.19 | 6.19 | 6.27 | 6 | 161,360 |
| July 09, 2025 | 6.33 | 6.03 | 6.03 | 6.4 | 5.99 | 134,056 |
| July 08, 2025 | 6.6 | 6.35 | 6.35 | 6.6 | 6.19 | 61,413 |
| July 07, 2025 | 6.51 | 6.33 | 6.33 | 6.54 | 6.33 | 81,273 |
| July 03, 2025 | 6.65 | 6.59 | 6.59 | 6.65 | 6.5 | 91,810 |
| July 02, 2025 | 6.65 | 6.72 | 6.72 | 6.77 | 6.5 | 150,642 |
| July 01, 2025 | 6.77 | 6.62 | 6.62 | 6.78 | 6.46 | 58,483 |
| June 30, 2025 | 6.8 | 6.75 | 6.75 | 6.89 | 6.6 | 94,905 |
| June 27, 2025 | 7.05 | 6.76 | 6.76 | 7.14 | 6.69 | 151,910 |
| June 26, 2025 | 6.7 | 6.9 | 6.9 | 7.05 | 6.68 | 155,184 |
| June 25, 2025 | 6.66 | 6.79 | 6.79 | 6.81 | 6.56 | 136,228 |
| June 24, 2025 | 6.7 | 6.45 | 6.45 | 6.7 | 6.4 | 134,786 |
| June 23, 2025 | 6.45 | 6.43 | 6.43 | 6.68 | 6.35 | 85,214 |
| June 20, 2025 | 6.61 | 6.45 | 6.45 | 6.75 | 6.4 | 189,451 |
| June 18, 2025 | 6.71 | 6.67 | 6.67 | 6.79 | 6.53 | 102,257 |
| June 17, 2025 | 6.86 | 6.55 | 6.61 | 6.87 | 6.47 | 65,248 |
| June 16, 2025 | 6.51 | 6.74 | 6.74 | 7.15 | 6.35 | 323,169 |
| June 13, 2025 | 6.03 | 6.29 | 6.29 | 6.37 | 6.02 | 81,377 |
| June 12, 2025 | 6.31 | 6.29 | 6.29 | 6.38 | 6.17 | 26,232 |
| June 11, 2025 | 6.34 | 6.24 | 6.24 | 6.63 | 6.22 | 93,497 |
| June 10, 2025 | 6.67 | 6.14 | 6.14 | 6.74 | 6.1 | 152,060 |
| June 09, 2025 | 6.17 | 6.73 | 6.73 | 6.8 | 6.17 | 155,194 |
| June 06, 2025 | 6.06 | 6.11 | 6.11 | 6.25 | 6.06 | 50,856 |
| June 05, 2025 | 6.35 | 6.07 | 6.07 | 6.35 | 6.04 | 46,268 |
| June 04, 2025 | 6.51 | 6.24 | 6.24 | 6.51 | 6.08 | 56,906 |
| June 03, 2025 | 6.17 | 6.23 | 6.23 | 6.41 | 5.99 | 118,252 |
| June 02, 2025 | 6.07 | 5.72 | 5.72 | 6.23 | 5.7 | 59,747 |
| May 30, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.82 | 59,309 |
| May 29, 2025 | 6.32 | 5.96 | 5.96 | 6.47 | 5.95 | 173,877 |
| May 28, 2025 | 6.65 | 6.43 | 6.43 | 6.74 | 6.37 | 139,440 |
| May 27, 2025 | 6.52 | 6.63 | 6.63 | 7.3 | 6.52 | 446,561 |
| May 23, 2025 | 5.99 | 6.31 | 6.31 | 6.49 | 5.7 | 481,829 |
| May 22, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.09 | 85,549 |