10.20
+0.36(+3.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.88 | 10.2 | 10.2 | 10.83 | 9.39 | 112,747 |
| August 21, 2025 | 8.81 | 9.84 | 9.84 | 10.1 | 8.39 | 152,803 |
| August 20, 2025 | 8.84 | 8.85 | 8.85 | 8.99 | 8.42 | 30,744 |
| August 19, 2025 | 8.82 | 8.82 | 8.82 | 8.86 | 8.29 | 93,116 |
| August 18, 2025 | 7.89 | 8.77 | 8.77 | 9 | 7.78 | 74,405 |
| August 15, 2025 | 7.69 | 7.7 | 7.7 | 7.84 | 7.42 | 54,600 |
| August 14, 2025 | 7.35 | 7.59 | 7.59 | 7.85 | 7.35 | 37,033 |
| August 13, 2025 | 7.57 | 7.65 | 7.65 | 7.77 | 7.3 | 58,800 |
| August 12, 2025 | 7.67 | 7.44 | 7.44 | 7.97 | 7.44 | 56,664 |
| August 11, 2025 | 7.69 | 7.57 | 7.57 | 7.97 | 7.3 | 51,106 |
| August 08, 2025 | 8.2 | 7.69 | 7.69 | 8.49 | 7.54 | 85,000 |
| August 07, 2025 | 7.73 | 8.13 | 8.13 | 8.24 | 7.09 | 114,400 |
| August 06, 2025 | 8 | 8.04 | 8.04 | 8.42 | 7.57 | 60,046 |
| August 05, 2025 | 7.45 | 7.91 | 7.91 | 8.22 | 7.45 | 47,794 |
| August 04, 2025 | 7.59 | 8 | 8 | 8 | 7.42 | 28,840 |
| August 01, 2025 | 7.21 | 7.46 | 7.46 | 7.96 | 7.01 | 49,221 |
| July 31, 2025 | 7.89 | 7.28 | 7.28 | 8.18 | 7.27 | 58,184 |
| July 30, 2025 | 8.01 | 7.93 | 7.93 | 8.55 | 7.7 | 49,100 |
| July 29, 2025 | 8.9 | 8.04 | 8.04 | 8.98 | 8.01 | 75,064 |
| July 28, 2025 | 9.12 | 8.76 | 8.76 | 9.25 | 8.7 | 41,347 |
| July 25, 2025 | 9.02 | 9.13 | 9.13 | 9.2 | 8.58 | 47,500 |
| July 24, 2025 | 8.95 | 8.91 | 8.91 | 9.11 | 8.67 | 38,744 |
| July 23, 2025 | 9.16 | 9.28 | 9.28 | 9.44 | 8.94 | 45,989 |
| July 22, 2025 | 8.7 | 9.12 | 9.12 | 9.22 | 8.18 | 81,177 |
| July 21, 2025 | 9.24 | 8.64 | 8.64 | 9.92 | 8.64 | 170,706 |
| July 18, 2025 | 9.19 | 9.16 | 9.16 | 9.48 | 8.84 | 79,700 |
| July 17, 2025 | 8.8 | 9.04 | 9.04 | 9.3 | 8.61 | 131,332 |
| July 16, 2025 | 8.64 | 8.68 | 8.68 | 8.69 | 8.2 | 56,517 |
| July 15, 2025 | 8.69 | 8.5 | 8.5 | 8.95 | 8.26 | 50,714 |
| July 14, 2025 | 8.25 | 8.69 | 8.69 | 8.8 | 8.13 | 55,300 |
| July 11, 2025 | 8.8 | 8.36 | 8.36 | 8.85 | 8.26 | 60,730 |
| July 10, 2025 | 8.64 | 8.79 | 8.79 | 8.88 | 8.43 | 53,600 |
| July 09, 2025 | 8.38 | 8.62 | 8.62 | 9.1 | 8.18 | 286,413 |
| July 08, 2025 | 7.6 | 8.24 | 8.24 | 8.5 | 7.6 | 134,884 |
| July 07, 2025 | 7.71 | 7.5 | 7.5 | 7.74 | 7.3 | 57,699 |
| July 03, 2025 | 7.39 | 7.84 | 7.84 | 8.06 | 7.25 | 96,005 |
| July 02, 2025 | 7.39 | 7.31 | 7.31 | 7.75 | 7.17 | 52,325 |
| July 01, 2025 | 7.11 | 7.39 | 7.39 | 7.42 | 6.82 | 67,300 |
| June 30, 2025 | 7.29 | 7.21 | 7.21 | 7.44 | 7 | 58,000 |
| June 27, 2025 | 7.15 | 7.21 | 7.21 | 7.46 | 6.88 | 87,518 |
| June 26, 2025 | 7.68 | 7.14 | 7.14 | 7.68 | 7.11 | 72,021 |
| June 25, 2025 | 8.18 | 7.63 | 7.63 | 8.54 | 7.42 | 134,590 |
| June 24, 2025 | 7.21 | 8.24 | 8.24 | 8.65 | 7.21 | 137,578 |
| June 23, 2025 | 7.54 | 7.18 | 7.18 | 7.84 | 7.11 | 59,013 |
| June 20, 2025 | 8.5 | 7.55 | 7.55 | 8.5 | 7.55 | 152,900 |
| June 18, 2025 | 7.58 | 8.37 | 8.37 | 8.49 | 7.43 | 111,049 |
| June 17, 2025 | 8 | 7.53 | 7.53 | 8.06 | 7.5 | 92,510 |
| June 16, 2025 | 7.9 | 8.05 | 8.05 | 8.28 | 7.78 | 66,495 |
| June 13, 2025 | 7.69 | 7.71 | 7.71 | 8.36 | 7.59 | 137,241 |
| June 12, 2025 | 7.8 | 8.03 | 8.03 | 8.35 | 7.54 | 103,565 |
| June 11, 2025 | 7.52 | 7.89 | 7.89 | 8.16 | 7.36 | 173,817 |
| June 10, 2025 | 7.35 | 7.3 | 7.3 | 7.79 | 6.9 | 343,529 |
| June 09, 2025 | 7.54 | 7.19 | 7.19 | 7.78 | 6.9 | 226,700 |
| June 06, 2025 | 6.24 | 7.2 | 7.2 | 7.46 | 6.18 | 258,244 |
| June 05, 2025 | 6.25 | 6.05 | 6.05 | 6.54 | 5.91 | 78,650 |
| June 04, 2025 | 5.87 | 6.29 | 6.29 | 6.53 | 5.76 | 150,317 |
| June 03, 2025 | 5.28 | 5.95 | 5.95 | 5.95 | 5.27 | 126,712 |
| June 02, 2025 | 5.26 | 5.25 | 5.25 | 5.56 | 5.12 | 34,414 |
| May 30, 2025 | 5.58 | 5.29 | 5.29 | 5.58 | 5.12 | 162,500 |
| May 29, 2025 | 5.83 | 5.74 | 5.74 | 6.12 | 5.55 | 96,746 |