10.64
+0.15(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10 | 10.49 | 10.49 | 10.49 | 9.75 | 9,600 |
| August 14, 2025 | 10.35 | 9.62 | 9.62 | 10.35 | 9.31 | 22,679 |
| August 13, 2025 | 10.56 | 10.41 | 10.41 | 10.81 | 10.31 | 13,529 |
| August 12, 2025 | 10.85 | 10.51 | 10.51 | 10.85 | 10.41 | 7,100 |
| August 11, 2025 | 10.59 | 10.62 | 10.62 | 10.96 | 10.59 | 4,440 |
| August 08, 2025 | 10.7 | 10.81 | 10.81 | 11.24 | 10.7 | 7,300 |
| August 07, 2025 | 11.73 | 10.77 | 10.77 | 11.96 | 10.53 | 20,323 |
| August 06, 2025 | 10.95 | 11.18 | 11.18 | 11.74 | 10.87 | 15,300 |
| August 05, 2025 | 11.54 | 11.23 | 11.23 | 11.67 | 10.95 | 17,013 |
| August 04, 2025 | 11.5 | 11.41 | 11.41 | 13 | 11.06 | 25,324 |
| August 01, 2025 | 10.9 | 11.32 | 11.32 | 11.86 | 10.9 | 21,516 |
| July 31, 2025 | 9.6 | 11.12 | 11.12 | 11.55 | 9.5 | 41,946 |
| July 30, 2025 | 9.9 | 9.5 | 9.5 | 10.03 | 9.3 | 24,400 |
| July 29, 2025 | 10.49 | 9.9 | 9.9 | 10.81 | 9.89 | 27,200 |
| July 28, 2025 | 11.64 | 10.49 | 10.49 | 11.85 | 10.45 | 52,011 |
| July 25, 2025 | 12.07 | 11.5 | 11.5 | 12.39 | 11.5 | 65,700 |
| July 24, 2025 | 14.21 | 12 | 12 | 14.21 | 12 | 58,450 |
| July 23, 2025 | 12.32 | 12.58 | 12.58 | 13.76 | 12.32 | 22,931 |
| July 22, 2025 | 12.31 | 12.32 | 12.32 | 12.86 | 12.3 | 37,800 |
| July 21, 2025 | 15.28 | 12.35 | 12.35 | 15.96 | 12.22 | 63,106 |
| July 18, 2025 | 14.2 | 15.04 | 15.04 | 15.2 | 13.5 | 26,321 |
| July 17, 2025 | 13.8 | 14.3 | 14.3 | 14.3 | 13.02 | 41,806 |
| July 16, 2025 | 13.77 | 13.96 | 13.96 | 14.25 | 13.07 | 35,600 |
| July 15, 2025 | 13.76 | 13.4 | 13.4 | 14.63 | 13.24 | 32,100 |
| July 14, 2025 | 12.47 | 13.56 | 13.56 | 13.68 | 11.65 | 22,644 |
| July 11, 2025 | 13.43 | 12.61 | 12.61 | 13.99 | 12.55 | 36,100 |
| July 10, 2025 | 13.92 | 13.68 | 13.68 | 14.48 | 12.74 | 51,102 |
| July 09, 2025 | 11.75 | 13.5 | 13.5 | 13.68 | 11.75 | 63,000 |
| July 08, 2025 | 10.36 | 11.67 | 11.67 | 11.99 | 9.85 | 97,100 |
| July 07, 2025 | 9.5 | 10.36 | 10.36 | 10.66 | 9.5 | 14,100 |
| July 03, 2025 | 9.44 | 9.78 | 9.78 | 9.89 | 9.2 | 36,134 |
| July 02, 2025 | 8.85 | 9.74 | 9.74 | 9.74 | 8.67 | 26,303 |
| July 01, 2025 | 8.81 | 8.92 | 8.92 | 9.38 | 8.56 | 24,440 |
| June 30, 2025 | 8.77 | 8.53 | 8.53 | 9.25 | 8.45 | 26,041 |
| June 27, 2025 | 9.01 | 8.59 | 8.59 | 9.01 | 8.51 | 23,247 |
| June 26, 2025 | 9.45 | 9.21 | 9.21 | 9.8 | 9.01 | 11,100 |
| June 25, 2025 | 10.51 | 9.5 | 9.5 | 10.52 | 9.26 | 43,700 |
| June 24, 2025 | 9.88 | 10.69 | 10.69 | 11.07 | 9.88 | 36,222 |
| June 23, 2025 | 10.8 | 10.21 | 10.21 | 10.95 | 9.8 | 68,900 |
| June 20, 2025 | 9.99 | 10.8 | 10.8 | 11.14 | 9.99 | 592,507 |
| June 18, 2025 | 9.12 | 10.03 | 10.03 | 10.03 | 8.89 | 74,029 |
| June 17, 2025 | 9.18 | 9.06 | 9.06 | 9.28 | 8.79 | 52,700 |
| June 16, 2025 | 9.24 | 8.97 | 8.97 | 9.48 | 8.97 | 33,546 |
| June 13, 2025 | 9.31 | 9.3 | 9.3 | 9.49 | 8.25 | 59,000 |
| June 12, 2025 | 8.14 | 9.14 | 9.14 | 9.5 | 8.14 | 48,900 |
| June 11, 2025 | 7.97 | 8.1 | 8.1 | 8.49 | 7.59 | 37,800 |
| June 10, 2025 | 7.26 | 7.9 | 7.9 | 8.01 | 7 | 63,000 |
| June 09, 2025 | 6.4 | 7.17 | 7.17 | 7.59 | 6.13 | 75,904 |
| June 06, 2025 | 6.24 | 6.29 | 6.29 | 6.42 | 6.16 | 10,500 |
| June 05, 2025 | 6.28 | 6.27 | 6.27 | 6.37 | 6.09 | 17,011 |
| June 04, 2025 | 6.09 | 6.34 | 6.34 | 6.51 | 5.9 | 24,600 |
| June 03, 2025 | 6.21 | 6.09 | 6.09 | 6.21 | 5.99 | 2,000 |
| June 02, 2025 | 5.58 | 6.13 | 6.13 | 6.14 | 5.58 | 20,333 |
| May 30, 2025 | 5.95 | 5.62 | 5.62 | 6.24 | 5.38 | 54,220 |
| May 29, 2025 | 6.07 | 5.84 | 5.84 | 6.61 | 5.82 | 20,124 |
| May 28, 2025 | 5.76 | 6.01 | 6.01 | 6.5 | 5.52 | 25,000 |
| May 27, 2025 | 6.67 | 6.38 | 6.38 | 6.67 | 6.32 | 11,980 |
| May 23, 2025 | 6.39 | 6.78 | 6.78 | 6.8 | 6.32 | 13,693 |
| May 22, 2025 | 6.72 | 6.64 | 6.64 | 6.96 | 6.48 | 26,514 |
| May 21, 2025 | 6.5 | 6.64 | 6.64 | 6.75 | 6.49 | 12,113 |