10.45
-0.15(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 10.6 | 10.45 | 10.45 | 10.89 | 10.2 | 728,728 |
| July 29, 2025 | 9.57 | 10.6 | 10.6 | 10.98 | 9.4 | 1.29M |
| July 28, 2025 | 8.91 | 9.45 | 9.45 | 9.73 | 8.85 | 606,019 |
| July 25, 2025 | 9.3 | 8.86 | 8.86 | 9.31 | 8.84 | 281,500 |
| July 24, 2025 | 9.64 | 9.32 | 9.32 | 9.74 | 9.3 | 258,404 |
| July 23, 2025 | 9.46 | 9.57 | 9.57 | 9.57 | 9.28 | 237,972 |
| July 22, 2025 | 9.69 | 9.44 | 9.44 | 9.71 | 9.15 | 248,400 |
| July 21, 2025 | 9.99 | 9.75 | 9.75 | 9.99 | 9.69 | 270,438 |
| July 18, 2025 | 10 | 9.82 | 9.82 | 10.01 | 9.65 | 269,779 |
| July 17, 2025 | 9.69 | 9.84 | 9.84 | 9.95 | 9.67 | 326,100 |
| July 16, 2025 | 9.49 | 9.71 | 9.71 | 9.79 | 9.14 | 419,145 |
| July 15, 2025 | 9.49 | 9.41 | 9.41 | 9.65 | 9.28 | 391,167 |
| July 14, 2025 | 9 | 9.28 | 9.28 | 9.51 | 8.8 | 503,800 |
| July 11, 2025 | 9.29 | 9.09 | 9.09 | 9.33 | 9.02 | 187,401 |
| July 10, 2025 | 9.49 | 9.22 | 9.22 | 9.56 | 9.07 | 393,815 |
| July 09, 2025 | 9.53 | 9.43 | 9.43 | 9.69 | 9.28 | 268,328 |
| July 08, 2025 | 9.35 | 9.55 | 9.55 | 9.76 | 9.07 | 561,937 |
| July 07, 2025 | 9.2 | 9.29 | 9.29 | 9.52 | 9 | 539,890 |
| July 03, 2025 | 9.16 | 9.23 | 9.23 | 9.45 | 9.08 | 212,419 |
| July 02, 2025 | 8.94 | 9.09 | 9.09 | 9.22 | 8.86 | 435,955 |
| July 01, 2025 | 9.39 | 9.02 | 9.02 | 9.39 | 8.66 | 477,259 |
| June 30, 2025 | 9.85 | 9.53 | 9.53 | 9.98 | 9.53 | 657,278 |
| June 27, 2025 | 9.85 | 9.69 | 9.69 | 10.11 | 9.44 | 1.66M |
| June 26, 2025 | 9.54 | 9.58 | 9.58 | 9.99 | 9.4 | 694,941 |
| June 25, 2025 | 9.17 | 9.37 | 9.37 | 9.71 | 8.77 | 998,860 |
| June 24, 2025 | 8.87 | 9.02 | 9.02 | 9.23 | 8.69 | 649,400 |
| June 23, 2025 | 8.23 | 8.69 | 8.69 | 9.02 | 8.1 | 911,630 |
| June 20, 2025 | 9.04 | 8.28 | 8.28 | 9.17 | 8.22 | 651,342 |
| June 18, 2025 | 8.77 | 8.9 | 8.9 | 9.46 | 8.46 | 974,731 |
| June 17, 2025 | 8.19 | 8.67 | 8.67 | 9.43 | 8.19 | 2.36M |
| June 16, 2025 | 8.02 | 8.22 | 8.22 | 8.43 | 8.01 | 233,651 |
| June 13, 2025 | 8.15 | 7.94 | 7.94 | 8.37 | 7.92 | 252,886 |
| June 12, 2025 | 8.45 | 8.47 | 8.47 | 8.56 | 8.27 | 184,406 |
| June 11, 2025 | 8.5 | 8.52 | 8.52 | 8.96 | 8.36 | 690,200 |
| June 10, 2025 | 8.03 | 8.29 | 8.29 | 8.35 | 7.97 | 329,347 |
| June 09, 2025 | 8.11 | 8.01 | 8.01 | 8.35 | 7.93 | 285,423 |
| June 06, 2025 | 7.71 | 7.93 | 7.93 | 7.97 | 7.65 | 184,200 |
| June 05, 2025 | 7.78 | 7.65 | 7.65 | 7.78 | 7.56 | 173,200 |
| June 04, 2025 | 7.96 | 7.75 | 7.75 | 8.09 | 7.74 | 178,627 |
| June 03, 2025 | 7.64 | 7.94 | 7.94 | 8 | 7.58 | 192,750 |
| June 02, 2025 | 7.7 | 7.65 | 7.65 | 7.93 | 7.62 | 235,100 |
| May 30, 2025 | 7.72 | 7.77 | 7.77 | 7.85 | 7.53 | 198,783 |
| May 29, 2025 | 7.77 | 7.83 | 7.83 | 7.92 | 7.59 | 269,900 |
| May 28, 2025 | 7.57 | 7.63 | 7.63 | 8.11 | 7.4 | 511,457 |
| May 27, 2025 | 7.21 | 7.61 | 7.61 | 7.67 | 7.14 | 257,100 |
| May 23, 2025 | 7.02 | 7.13 | 7.13 | 7.22 | 6.88 | 135,311 |
| May 22, 2025 | 7.06 | 7.2 | 7.2 | 7.39 | 7.04 | 145,200 |
| May 21, 2025 | 7.22 | 7.1 | 7.1 | 7.46 | 7.08 | 204,773 |
| May 20, 2025 | 7.43 | 7.37 | 7.37 | 7.5 | 7.21 | 111,432 |
| May 19, 2025 | 7.35 | 7.51 | 7.51 | 7.57 | 7.02 | 239,511 |
| May 16, 2025 | 7.59 | 7.5 | 7.51 | 7.6 | 7.28 | 313,842 |
| May 15, 2025 | 7.51 | 7.61 | 7.61 | 7.61 | 7.31 | 239,360 |
| May 14, 2025 | 7.91 | 7.51 | 7.51 | 8.28 | 7.02 | 514,029 |
| May 13, 2025 | 7.96 | 8.35 | 8.35 | 8.46 | 7.77 | 421,040 |
| May 12, 2025 | 7.74 | 7.87 | 7.87 | 7.99 | 7.55 | 316,609 |
| May 09, 2025 | 7.42 | 7.25 | 7.25 | 7.52 | 7.22 | 136,568 |
| May 08, 2025 | 7.43 | 7.42 | 7.42 | 7.74 | 7.3 | 402,500 |
| May 07, 2025 | 6.75 | 7.24 | 7.24 | 7.49 | 6.74 | 619,688 |
| May 06, 2025 | 6.67 | 6.67 | 6.67 | 6.85 | 6.64 | 77,700 |
| May 05, 2025 | 6.67 | 6.82 | 6.82 | 6.92 | 6.67 | 101,000 |