10.93
+0.28(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.63 | 10.93 | 10.93 | 10.99 | 10.58 | 417,346 |
| August 15, 2025 | 10.42 | 10.65 | 10.65 | 10.74 | 10.34 | 963,600 |
| August 14, 2025 | 10.61 | 10.49 | 10.49 | 10.67 | 10.48 | 379,000 |
| August 13, 2025 | 10.41 | 10.59 | 10.59 | 10.59 | 10.31 | 457,837 |
| August 12, 2025 | 10.26 | 10.37 | 10.37 | 10.65 | 10.22 | 553,489 |
| August 11, 2025 | 10.48 | 10.26 | 10.26 | 10.57 | 10.17 | 573,300 |
| August 08, 2025 | 10.84 | 10.56 | 10.56 | 11.02 | 10.47 | 652,635 |
| August 07, 2025 | 11.05 | 10.78 | 10.78 | 11.06 | 10.63 | 623,040 |
| August 06, 2025 | 11.07 | 11.05 | 11.05 | 11.38 | 11.01 | 582,690 |
| August 05, 2025 | 10.93 | 11.18 | 11.18 | 11.26 | 10.69 | 818,608 |
| August 04, 2025 | 10.62 | 10.78 | 10.78 | 11.07 | 10.62 | 687,000 |
| August 01, 2025 | 10.87 | 10.65 | 10.65 | 10.87 | 10.48 | 789,000 |
| July 31, 2025 | 10.87 | 10.88 | 10.88 | 11.13 | 10.73 | 947,800 |
| July 30, 2025 | 10.75 | 10.72 | 10.72 | 11.14 | 10.35 | 1.25M |
| July 29, 2025 | 10.37 | 10.58 | 10.58 | 10.63 | 10.3 | 594,302 |
| July 28, 2025 | 10.34 | 10.47 | 10.47 | 10.51 | 10.3 | 605,716 |
| July 25, 2025 | 10.2 | 10.22 | 10.22 | 10.35 | 10.06 | 355,600 |
| July 24, 2025 | 10.38 | 10.3 | 10.3 | 10.53 | 10.27 | 334,707 |
| July 23, 2025 | 10.13 | 10.42 | 10.42 | 10.49 | 10.13 | 517,948 |
| July 22, 2025 | 10.02 | 10.05 | 10.05 | 10.13 | 9.99 | 440,346 |
| July 21, 2025 | 10 | 9.97 | 9.97 | 10.1 | 9.9 | 691,526 |
| July 18, 2025 | 10.13 | 9.99 | 9.99 | 10.2 | 9.96 | 423,434 |
| July 17, 2025 | 9.85 | 10.08 | 10.08 | 10.12 | 9.8 | 468,900 |
| July 16, 2025 | 9.9 | 9.82 | 9.82 | 10 | 9.8 | 419,207 |
| July 15, 2025 | 10.23 | 9.95 | 9.95 | 10.23 | 9.95 | 437,374 |
| July 14, 2025 | 10.36 | 10.23 | 10.23 | 10.39 | 9.95 | 629,407 |
| July 11, 2025 | 10.47 | 10.48 | 10.48 | 10.55 | 10.31 | 487,249 |
| July 10, 2025 | 10.02 | 10.36 | 10.36 | 10.57 | 9.98 | 773,500 |
| July 09, 2025 | 10.27 | 9.96 | 9.96 | 10.27 | 9.89 | 508,595 |
| July 08, 2025 | 10.39 | 10.28 | 10.28 | 10.49 | 10.24 | 464,700 |
| July 07, 2025 | 10.21 | 10.4 | 10.4 | 10.69 | 10.21 | 568,486 |
| July 03, 2025 | 10.21 | 10.25 | 10.25 | 10.28 | 10.06 | 286,100 |
| July 02, 2025 | 9.77 | 10.2 | 10.2 | 10.21 | 9.74 | 640,669 |
| July 01, 2025 | 9.6 | 9.71 | 9.71 | 9.83 | 9.53 | 482,103 |
| June 30, 2025 | 9.7 | 9.6 | 9.6 | 9.74 | 9.56 | 693,109 |
| June 27, 2025 | 9.8 | 9.75 | 9.75 | 10.01 | 9.7 | 1.69M |
| June 26, 2025 | 10.09 | 9.84 | 9.84 | 10.11 | 9.82 | 528,200 |
| June 25, 2025 | 9.94 | 10.08 | 10.08 | 10.21 | 9.82 | 494,434 |
| June 24, 2025 | 9.69 | 9.87 | 9.87 | 9.93 | 9.45 | 976,307 |
| June 23, 2025 | 10.22 | 9.84 | 9.84 | 10.42 | 9.81 | 636,200 |
| June 20, 2025 | 10.54 | 10.13 | 10.13 | 10.55 | 10.08 | 568,400 |
| June 18, 2025 | 10.49 | 10.54 | 10.54 | 10.6 | 10.36 | 707,172 |
| June 17, 2025 | 10.1 | 10.5 | 10.5 | 10.58 | 10.07 | 1.03M |
| June 16, 2025 | 10.14 | 10 | 10 | 10.25 | 9.85 | 637,200 |
| June 13, 2025 | 10.1 | 10.19 | 10.19 | 10.25 | 9.79 | 857,181 |
| June 12, 2025 | 9.81 | 9.9 | 9.9 | 10.05 | 9.65 | 619,100 |
| June 11, 2025 | 9.64 | 9.82 | 9.82 | 9.88 | 9.57 | 857,214 |
| June 10, 2025 | 9.69 | 9.63 | 9.63 | 9.75 | 9.56 | 361,625 |
| June 09, 2025 | 9.58 | 9.59 | 9.59 | 9.71 | 9.46 | 450,846 |
| June 06, 2025 | 9.75 | 9.59 | 9.59 | 9.82 | 9.45 | 504,511 |
| June 05, 2025 | 9.7 | 9.67 | 9.67 | 9.75 | 9.51 | 313,636 |
| June 04, 2025 | 9.61 | 9.7 | 9.7 | 9.79 | 9.52 | 328,604 |
| June 03, 2025 | 9.6 | 9.61 | 9.61 | 9.71 | 9.18 | 483,416 |
| June 02, 2025 | 9.6 | 9.66 | 9.66 | 9.82 | 9.55 | 391,902 |
| May 30, 2025 | 9.54 | 9.61 | 9.61 | 9.65 | 9.45 | 456,523 |
| May 29, 2025 | 9.43 | 9.6 | 9.55 | 9.63 | 9.42 | 400,626 |
| May 28, 2025 | 9.8 | 9.47 | 9.42 | 9.89 | 9.47 | 845,100 |
| May 27, 2025 | 9.8 | 9.92 | 9.87 | 9.96 | 9.71 | 494,700 |
| May 23, 2025 | 9.5 | 9.77 | 9.77 | 9.8 | 9.47 | 415,619 |
| May 22, 2025 | 10.06 | 9.59 | 9.59 | 10.1 | 9.59 | 591,055 |