10.03
-0.03(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.09 | 10.03 | 10.02 | 10.12 | 10.01 | 483,119 |
| August 15, 2025 | 10.13 | 10.06 | 10.06 | 10.15 | 10.04 | 831,238 |
| August 14, 2025 | 10.07 | 10.11 | 10.11 | 10.13 | 10.03 | 683,806 |
| August 13, 2025 | 10.07 | 10.13 | 10.13 | 10.15 | 10.03 | 868,025 |
| August 12, 2025 | 9.97 | 10.04 | 10.04 | 10.07 | 9.95 | 562,096 |
| August 11, 2025 | 10.02 | 9.9 | 9.9 | 10.06 | 9.87 | 676,000 |
| August 08, 2025 | 9.98 | 10.02 | 10.02 | 10.09 | 9.93 | 697,048 |
| August 07, 2025 | 9.9 | 9.95 | 9.95 | 9.98 | 9.89 | 723,203 |
| August 06, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.82 | 718,524 |
| August 05, 2025 | 9.9 | 9.94 | 9.94 | 9.95 | 9.85 | 740,310 |
| August 04, 2025 | 9.8 | 9.91 | 9.91 | 9.95 | 9.78 | 1.01M |
| August 01, 2025 | 9.74 | 9.78 | 9.78 | 9.79 | 9.6 | 1.76M |
| July 31, 2025 | 9.68 | 9.62 | 9.62 | 9.78 | 9.58 | 1.6M |
| July 30, 2025 | 9.92 | 9.67 | 9.67 | 9.99 | 9.62 | 1.57M |
| July 29, 2025 | 9.83 | 9.8 | 9.8 | 9.84 | 9.76 | 921,658 |
| July 28, 2025 | 9.86 | 9.76 | 9.76 | 9.9 | 9.73 | 1.55M |
| July 25, 2025 | 9.85 | 9.86 | 9.86 | 9.88 | 9.77 | 456,706 |
| July 24, 2025 | 9.84 | 9.82 | 9.82 | 9.96 | 9.81 | 617,239 |
| July 23, 2025 | 9.74 | 9.84 | 9.84 | 9.88 | 9.73 | 911,500 |
| July 22, 2025 | 9.69 | 9.74 | 9.74 | 9.89 | 9.68 | 892,700 |
| July 21, 2025 | 9.73 | 9.7 | 9.7 | 9.84 | 9.69 | 860,200 |
| July 18, 2025 | 9.93 | 9.72 | 9.73 | 9.94 | 9.6 | 1.14M |
| July 17, 2025 | 9.9 | 9.87 | 9.87 | 10.04 | 9.87 | 1.72M |
| July 16, 2025 | 9.88 | 9.94 | 9.94 | 9.99 | 9.8 | 1.06M |
| July 15, 2025 | 9.97 | 9.86 | 9.86 | 10.03 | 9.85 | 1.09M |
| July 14, 2025 | 9.95 | 9.99 | 9.99 | 10.02 | 9.93 | 699,812 |
| July 11, 2025 | 10 | 9.95 | 9.95 | 10.03 | 9.93 | 794,557 |
| July 10, 2025 | 9.93 | 10.06 | 10.06 | 10.08 | 9.9 | 2.21M |
| July 09, 2025 | 9.89 | 9.93 | 9.93 | 9.95 | 9.87 | 769,402 |
| July 08, 2025 | 9.81 | 9.87 | 9.87 | 9.95 | 9.79 | 831,100 |
| July 07, 2025 | 9.84 | 9.81 | 9.81 | 9.9 | 9.77 | 1.09M |
| July 03, 2025 | 9.9 | 9.86 | 9.86 | 9.96 | 9.85 | 447,600 |
| July 02, 2025 | 9.79 | 9.92 | 9.92 | 9.95 | 9.78 | 999,340 |
| July 01, 2025 | 9.64 | 9.79 | 9.79 | 9.91 | 9.63 | 976,900 |
| June 30, 2025 | 9.62 | 9.68 | 9.68 | 9.68 | 9.53 | 1.43M |
| June 27, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.71 | 3.72M |
| June 26, 2025 | 9.79 | 9.85 | 9.85 | 9.87 | 9.71 | 1.25M |
| June 25, 2025 | 9.79 | 9.76 | 9.76 | 9.93 | 9.74 | 1.27M |
| June 24, 2025 | 9.91 | 9.83 | 9.83 | 9.97 | 9.8 | 1.07M |
| June 23, 2025 | 9.85 | 9.85 | 9.85 | 9.88 | 9.72 | 1.11M |
| June 20, 2025 | 9.87 | 9.87 | 9.87 | 9.9 | 9.79 | 3.47M |
| June 18, 2025 | 9.68 | 9.8 | 9.8 | 9.9 | 9.66 | 1.02M |
| June 17, 2025 | 9.73 | 9.71 | 9.71 | 9.83 | 9.7 | 1.03M |
| June 16, 2025 | 9.85 | 9.79 | 9.79 | 9.91 | 9.78 | 1.08M |
| June 13, 2025 | 9.9 | 9.82 | 9.82 | 9.91 | 9.78 | 1.99M |
| June 12, 2025 | 10.01 | 9.98 | 9.98 | 10.07 | 9.96 | 1.4M |
| June 11, 2025 | 10.1 | 10.06 | 10.06 | 10.12 | 9.99 | 2.23M |
| June 10, 2025 | 10.05 | 10.02 | 10.02 | 10.09 | 9.98 | 2.11M |
| June 09, 2025 | 9.95 | 10.03 | 10.03 | 10.13 | 9.93 | 1.1M |
| June 06, 2025 | 9.92 | 9.95 | 9.95 | 9.95 | 9.85 | 626,800 |
| June 05, 2025 | 9.85 | 9.84 | 9.84 | 9.91 | 9.77 | 963,430 |
| June 04, 2025 | 9.84 | 9.82 | 9.82 | 9.88 | 9.75 | 876,254 |
| June 03, 2025 | 9.75 | 9.86 | 9.86 | 9.92 | 9.68 | 865,800 |
| June 02, 2025 | 9.8 | 9.73 | 9.73 | 9.8 | 9.69 | 907,061 |
| May 30, 2025 | 9.88 | 9.83 | 9.83 | 9.89 | 9.77 | 1.33M |
| May 29, 2025 | 9.9 | 9.9 | 9.9 | 9.92 | 9.83 | 611,705 |
| May 28, 2025 | 9.79 | 9.84 | 9.84 | 9.93 | 9.78 | 834,707 |
| May 27, 2025 | 9.72 | 9.8 | 9.8 | 9.81 | 9.57 | 826,503 |
| May 23, 2025 | 9.47 | 9.63 | 9.63 | 9.67 | 9.47 | 742,298 |
| May 22, 2025 | 9.5 | 9.6 | 9.6 | 9.68 | 9.39 | 1.04M |