10.70
+0.07(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 10.74 | 10.7 | 10.7 | 11.03 | 10.57 | 756,775 |
| July 29, 2025 | 10.89 | 10.63 | 10.63 | 10.95 | 10.53 | 560,633 |
| July 28, 2025 | 10.99 | 10.83 | 10.83 | 11.1 | 10.6 | 787,406 |
| July 25, 2025 | 11.24 | 11.03 | 11.03 | 11.24 | 10.9 | 761,000 |
| July 24, 2025 | 10.96 | 11.25 | 11.25 | 11.37 | 10.94 | 779,902 |
| July 23, 2025 | 11.37 | 11.07 | 11.07 | 11.45 | 11 | 1.09M |
| July 22, 2025 | 10.98 | 11.23 | 11.23 | 11.25 | 10.82 | 1.05M |
| July 21, 2025 | 10.87 | 10.98 | 10.98 | 11.48 | 10.86 | 1.65M |
| July 18, 2025 | 11.01 | 10.83 | 10.83 | 11.09 | 10.7 | 1.24M |
| July 17, 2025 | 10.62 | 10.84 | 10.84 | 11.03 | 10.5 | 1.56M |
| July 16, 2025 | 10.38 | 10.65 | 10.65 | 10.67 | 10.32 | 1.64M |
| July 15, 2025 | 10.09 | 10.38 | 10.38 | 10.39 | 9.98 | 977,600 |
| July 14, 2025 | 9.61 | 10.04 | 10.04 | 10.06 | 9.54 | 749,324 |
| July 11, 2025 | 9.77 | 9.61 | 9.61 | 9.82 | 9.48 | 760,200 |
| July 10, 2025 | 9.52 | 9.77 | 9.77 | 9.79 | 9.43 | 754,425 |
| July 09, 2025 | 9.16 | 9.55 | 9.55 | 9.79 | 9.06 | 1.44M |
| July 08, 2025 | 8.88 | 9.04 | 9.04 | 9.05 | 8.83 | 1.6M |
| July 07, 2025 | 8.9 | 8.89 | 8.89 | 9 | 8.74 | 853,040 |
| July 03, 2025 | 8.89 | 8.93 | 8.93 | 8.95 | 8.78 | 361,600 |
| July 02, 2025 | 8.81 | 8.81 | 8.81 | 8.94 | 8.74 | 1.04M |
| July 01, 2025 | 8.81 | 8.81 | 8.81 | 8.91 | 8.52 | 1.29M |
| June 30, 2025 | 9.28 | 8.85 | 8.85 | 9.56 | 8.75 | 1.97M |
| June 27, 2025 | 9.3 | 9.2 | 9.2 | 9.38 | 8.96 | 2.69M |
| June 26, 2025 | 9.44 | 9.29 | 9.29 | 9.7 | 9.26 | 680,028 |
| June 25, 2025 | 9.55 | 9.44 | 9.44 | 9.61 | 9.31 | 637,839 |
| June 24, 2025 | 9.62 | 9.6 | 9.6 | 9.79 | 9.36 | 798,736 |
| June 23, 2025 | 9.17 | 9.54 | 9.54 | 9.57 | 9.07 | 1.52M |
| June 20, 2025 | 9.35 | 9.18 | 9.18 | 9.48 | 8.96 | 9.04M |
| June 18, 2025 | 9.3 | 9.32 | 9.32 | 9.44 | 9.14 | 1.27M |
| June 17, 2025 | 9.52 | 9.37 | 9.37 | 9.76 | 9.28 | 1.71M |
| June 16, 2025 | 9.35 | 9.5 | 9.5 | 9.52 | 9.1 | 1.49M |
| June 13, 2025 | 9.21 | 9.57 | 9.57 | 9.59 | 9.17 | 1.46M |
| June 12, 2025 | 9.85 | 9.34 | 9.34 | 9.92 | 9.28 | 1.52M |
| June 11, 2025 | 10.28 | 9.89 | 9.89 | 10.35 | 9.83 | 1.16M |
| June 10, 2025 | 10.11 | 10.23 | 10.23 | 10.5 | 9.93 | 1.34M |
| June 09, 2025 | 9.98 | 10.07 | 10.07 | 10.29 | 9.8 | 3.07M |
| June 06, 2025 | 9.51 | 9.72 | 9.72 | 9.86 | 9.5 | 738,700 |
| June 05, 2025 | 9.62 | 9.44 | 9.44 | 9.82 | 9.06 | 1.08M |
| June 04, 2025 | 9.47 | 9.31 | 9.31 | 9.56 | 9.3 | 1.04M |
| June 03, 2025 | 9.54 | 9.43 | 9.43 | 9.77 | 9.39 | 1.69M |
| June 02, 2025 | 9.2 | 9.49 | 9.49 | 9.51 | 9.07 | 950,500 |
| May 30, 2025 | 9.19 | 9.11 | 9.11 | 9.2 | 8.99 | 1.46M |
| May 29, 2025 | 9.1 | 9.22 | 9.22 | 9.31 | 9.01 | 1.29M |
| May 28, 2025 | 9.12 | 9.05 | 9.05 | 9.22 | 8.99 | 910,900 |
| May 27, 2025 | 9.23 | 9.06 | 9.06 | 9.25 | 8.97 | 783,732 |
| May 23, 2025 | 8.77 | 9.13 | 9.13 | 9.16 | 8.77 | 818,478 |
| May 22, 2025 | 9.11 | 8.88 | 8.88 | 9.24 | 8.87 | 986,519 |
| May 21, 2025 | 9.3 | 9.15 | 9.15 | 9.46 | 9.05 | 857,400 |
| May 20, 2025 | 9.41 | 9.37 | 9.37 | 9.48 | 9.19 | 628,300 |
| May 19, 2025 | 9.09 | 9.35 | 9.35 | 9.38 | 9 | 649,300 |
| May 16, 2025 | 8.81 | 9.01 | 9.01 | 9.02 | 8.69 | 1.07M |
| May 15, 2025 | 8.61 | 8.89 | 8.89 | 8.9 | 8.51 | 912,428 |
| May 14, 2025 | 9.05 | 8.53 | 8.53 | 9.25 | 8.44 | 1.64M |
| May 13, 2025 | 9.68 | 9.03 | 9.03 | 9.69 | 8.87 | 1.35M |
| May 12, 2025 | 9.48 | 9.59 | 9.59 | 9.62 | 9.14 | 1.04M |
| May 09, 2025 | 9.47 | 9.39 | 9.39 | 9.67 | 9.32 | 1.36M |
| May 08, 2025 | 9.68 | 9.39 | 9.39 | 9.77 | 8.99 | 2.29M |
| May 07, 2025 | 9.75 | 9.52 | 9.52 | 9.97 | 8.85 | 1.99M |
| May 06, 2025 | 8.99 | 8.64 | 8.64 | 9.88 | 8.55 | 4.05M |
| May 05, 2025 | 8.75 | 9.04 | 9.04 | 9.18 | 8.69 | 1.11M |