10.65
-0.31(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.91 | 10.65 | 10.65 | 11 | 10.53 | 534,100 |
| September 11, 2025 | 10.94 | 10.96 | 10.96 | 11.04 | 10.66 | 313,930 |
| September 10, 2025 | 10.99 | 10.94 | 10.94 | 10.99 | 10.75 | 296,044 |
| September 09, 2025 | 10.94 | 11.01 | 11.01 | 11.12 | 10.82 | 587,300 |
| September 08, 2025 | 10.79 | 10.9 | 10.9 | 10.91 | 10.57 | 470,725 |
| September 05, 2025 | 10.74 | 10.73 | 10.73 | 10.9 | 10.6 | 277,300 |
| September 04, 2025 | 10.62 | 10.73 | 10.73 | 10.8 | 10.56 | 402,636 |
| September 03, 2025 | 10.42 | 10.62 | 10.62 | 10.63 | 10.23 | 563,812 |
| September 02, 2025 | 10.13 | 10.46 | 10.46 | 10.55 | 10.13 | 444,500 |
| August 29, 2025 | 10.13 | 10.26 | 10.26 | 10.3 | 10.03 | 470,900 |
| August 28, 2025 | 10 | 10.13 | 10.13 | 10.14 | 9.9 | 242,002 |
| August 27, 2025 | 9.72 | 10.01 | 10.01 | 10.04 | 9.7 | 268,800 |
| August 26, 2025 | 9.71 | 9.79 | 9.79 | 9.9 | 9.71 | 288,100 |
| August 25, 2025 | 9.45 | 9.68 | 9.68 | 9.75 | 9.42 | 366,300 |
| August 22, 2025 | 9.11 | 9.45 | 9.45 | 9.57 | 9.06 | 483,202 |
| August 21, 2025 | 9.04 | 9.07 | 9.07 | 9.19 | 8.94 | 282,802 |
| August 20, 2025 | 8.84 | 9.13 | 9.13 | 9.2 | 8.74 | 425,101 |
| August 19, 2025 | 8.78 | 8.83 | 8.83 | 8.89 | 8.65 | 276,217 |
| August 18, 2025 | 8.75 | 8.78 | 8.78 | 9.04 | 8.75 | 315,743 |
| August 15, 2025 | 8.79 | 8.77 | 8.77 | 8.85 | 8.69 | 269,000 |
| August 14, 2025 | 9 | 8.73 | 8.73 | 9.09 | 8.68 | 428,015 |
| August 13, 2025 | 8.91 | 9.06 | 9.06 | 9.18 | 8.84 | 329,131 |
| August 12, 2025 | 8.48 | 8.84 | 8.84 | 8.85 | 8.45 | 403,603 |
| August 11, 2025 | 8.5 | 8.45 | 8.45 | 8.57 | 8.38 | 366,101 |
| August 08, 2025 | 8.52 | 8.51 | 8.51 | 8.68 | 8.36 | 719,200 |
| August 07, 2025 | 8.53 | 8.53 | 8.53 | 8.73 | 8.46 | 341,600 |
| August 06, 2025 | 8.68 | 8.4 | 8.4 | 8.8 | 8.39 | 310,532 |
| August 05, 2025 | 8.68 | 8.67 | 8.67 | 8.82 | 8.6 | 284,110 |
| August 04, 2025 | 8.6 | 8.67 | 8.67 | 8.72 | 8.48 | 338,484 |
| August 01, 2025 | 8.79 | 8.56 | 8.56 | 8.79 | 8.52 | 371,106 |
| July 31, 2025 | 8.83 | 8.86 | 8.86 | 8.91 | 8.73 | 440,214 |
| July 30, 2025 | 9.14 | 8.96 | 8.96 | 9.3 | 8.93 | 543,132 |
| July 29, 2025 | 9.15 | 9.12 | 9.12 | 9.32 | 8.91 | 528,458 |
| July 28, 2025 | 9.2 | 9.12 | 9.12 | 9.25 | 9.06 | 299,100 |
| July 25, 2025 | 9.1 | 9.22 | 9.22 | 9.29 | 9.03 | 411,000 |
| July 24, 2025 | 9.16 | 9.11 | 9.11 | 9.35 | 9.07 | 546,662 |
| July 23, 2025 | 9.15 | 9.21 | 9.21 | 9.37 | 9.11 | 1.02M |
| July 22, 2025 | 8.95 | 9.13 | 9.13 | 9.24 | 8.95 | 698,032 |
| July 21, 2025 | 8.69 | 8.99 | 8.99 | 9.1 | 8.64 | 879,800 |
| July 18, 2025 | 8.91 | 8.69 | 8.69 | 8.91 | 8.46 | 719,957 |
| July 17, 2025 | 8.6 | 8.74 | 8.74 | 8.88 | 8.38 | 1.46M |
| July 16, 2025 | 9.01 | 8.6 | 8.6 | 9.03 | 8.41 | 2.25M |
| July 15, 2025 | 10.5 | 8.65 | 8.65 | 10.8 | 8.63 | 3.04M |
| July 14, 2025 | 9.28 | 9.63 | 9.63 | 9.9 | 9.21 | 1.32M |
| July 11, 2025 | 9.39 | 9.32 | 9.32 | 9.43 | 9.12 | 389,037 |
| July 10, 2025 | 9.64 | 9.48 | 9.48 | 9.84 | 9.31 | 668,310 |
| July 09, 2025 | 9.22 | 9.64 | 9.64 | 9.69 | 9.15 | 489,810 |
| July 08, 2025 | 9.26 | 9.18 | 9.18 | 9.53 | 9.16 | 296,722 |
| July 07, 2025 | 9.58 | 9.19 | 9.19 | 9.78 | 9.12 | 489,600 |
| July 03, 2025 | 9.38 | 9.58 | 9.58 | 9.69 | 9.37 | 273,600 |
| July 02, 2025 | 9.54 | 9.39 | 9.39 | 9.67 | 9.33 | 557,700 |
| July 01, 2025 | 9.86 | 9.52 | 9.52 | 9.95 | 9.47 | 537,500 |
| June 30, 2025 | 9.82 | 9.92 | 9.92 | 9.98 | 9.78 | 334,508 |
| June 27, 2025 | 10.03 | 9.78 | 9.78 | 10.03 | 9.68 | 1.16M |
| June 26, 2025 | 10.23 | 9.87 | 9.87 | 10.24 | 9.82 | 362,000 |
| June 25, 2025 | 10.13 | 10.21 | 10.21 | 10.22 | 10 | 365,713 |
| June 24, 2025 | 10.03 | 10.11 | 10.11 | 10.16 | 9.75 | 558,443 |
| June 23, 2025 | 10.02 | 9.99 | 9.99 | 10.19 | 9.78 | 503,677 |
| June 20, 2025 | 10.37 | 10.02 | 10.02 | 10.53 | 9.98 | 777,657 |
| June 18, 2025 | 10.16 | 10.23 | 10.23 | 10.34 | 9.98 | 342,029 |