10.71
+0.14(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.57 | 10.71 | 10.71 | 10.77 | 10.57 | 189,700 |
| August 21, 2025 | 10.59 | 10.57 | 10.57 | 10.63 | 10.51 | 170,700 |
| August 20, 2025 | 10.57 | 10.56 | 10.56 | 10.65 | 10.54 | 175,313 |
| August 19, 2025 | 10.49 | 10.57 | 10.57 | 10.67 | 10.49 | 231,200 |
| August 18, 2025 | 10.44 | 10.52 | 10.52 | 10.55 | 10.4 | 186,473 |
| August 15, 2025 | 10.57 | 10.45 | 10.45 | 10.69 | 10.45 | 312,600 |
| August 14, 2025 | 10.67 | 10.62 | 10.62 | 10.71 | 10.57 | 200,003 |
| August 13, 2025 | 10.66 | 10.72 | 10.72 | 10.75 | 10.43 | 283,125 |
| August 12, 2025 | 10.79 | 10.64 | 10.64 | 10.81 | 10.45 | 417,806 |
| August 11, 2025 | 10.74 | 10.78 | 10.78 | 10.8 | 10.55 | 319,300 |
| August 08, 2025 | 10.34 | 10.74 | 10.74 | 10.83 | 10.34 | 396,231 |
| August 07, 2025 | 10.12 | 10.33 | 10.33 | 10.36 | 10.04 | 391,141 |
| August 06, 2025 | 9.87 | 9.87 | 9.87 | 9.93 | 9.82 | 215,500 |
| August 05, 2025 | 9.7 | 9.81 | 9.81 | 9.87 | 9.65 | 260,000 |
| August 04, 2025 | 9.66 | 9.66 | 9.66 | 9.78 | 9.61 | 210,500 |
| August 01, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.43 | 256,313 |
| July 31, 2025 | 9.77 | 9.66 | 9.66 | 9.85 | 9.65 | 228,329 |
| July 30, 2025 | 9.94 | 9.77 | 9.77 | 10.01 | 9.72 | 215,200 |
| July 29, 2025 | 10.04 | 9.9 | 9.9 | 10.04 | 9.79 | 311,945 |
| July 28, 2025 | 10 | 9.98 | 9.98 | 10.05 | 9.95 | 236,900 |
| July 25, 2025 | 10.16 | 10.06 | 10.06 | 10.16 | 9.99 | 160,023 |
| July 24, 2025 | 10.19 | 10.14 | 10.14 | 10.27 | 10.09 | 198,500 |
| July 23, 2025 | 10.12 | 10.19 | 10.19 | 10.22 | 10.12 | 226,701 |
| July 22, 2025 | 10.03 | 10.11 | 10.11 | 10.13 | 10.01 | 142,400 |
| July 21, 2025 | 10.1 | 10.04 | 10.04 | 10.18 | 10.03 | 192,605 |
| July 18, 2025 | 10.21 | 10.07 | 10.07 | 10.26 | 10.01 | 690,812 |
| July 17, 2025 | 9.99 | 10.13 | 10.13 | 10.18 | 9.99 | 311,043 |
| July 16, 2025 | 9.9 | 10.03 | 10.03 | 10.04 | 9.83 | 181,938 |
| July 15, 2025 | 9.96 | 9.9 | 9.9 | 9.99 | 9.9 | 158,200 |
| July 14, 2025 | 9.8 | 9.92 | 9.92 | 9.95 | 9.79 | 180,232 |
| July 11, 2025 | 9.75 | 9.83 | 9.83 | 9.87 | 9.7 | 193,720 |
| July 10, 2025 | 9.67 | 9.79 | 9.79 | 9.84 | 9.67 | 355,500 |
| July 09, 2025 | 9.76 | 9.65 | 9.65 | 9.81 | 9.61 | 289,130 |
| July 08, 2025 | 9.65 | 9.71 | 9.71 | 9.77 | 9.65 | 152,600 |
| July 07, 2025 | 9.83 | 9.66 | 9.66 | 9.83 | 9.6 | 214,500 |
| July 03, 2025 | 9.79 | 9.83 | 9.83 | 9.89 | 9.73 | 123,203 |
| July 02, 2025 | 9.68 | 9.77 | 9.77 | 9.78 | 9.65 | 182,400 |
| July 01, 2025 | 9.54 | 9.66 | 9.66 | 9.67 | 9.54 | 273,282 |
| June 30, 2025 | 9.53 | 9.57 | 9.57 | 9.67 | 9.5 | 296,300 |
| June 27, 2025 | 9.53 | 9.51 | 9.51 | 9.6 | 9.43 | 334,300 |
| June 26, 2025 | 9.38 | 9.49 | 9.49 | 9.53 | 9.38 | 465,702 |
| June 25, 2025 | 9.38 | 9.34 | 9.34 | 9.39 | 9.28 | 281,115 |
| June 24, 2025 | 9.37 | 9.39 | 9.39 | 9.51 | 9.31 | 321,700 |
| June 23, 2025 | 9.22 | 9.29 | 9.29 | 9.31 | 9.14 | 654,600 |
| June 20, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9.23 | 707,226 |
| June 18, 2025 | 9.14 | 9.23 | 9.23 | 9.27 | 9.11 | 474,844 |
| June 17, 2025 | 9.15 | 9.2 | 9.2 | 9.34 | 9.05 | 507,800 |
| June 16, 2025 | 9.1 | 9.2 | 9.2 | 9.26 | 9.07 | 716,000 |
| June 13, 2025 | 9.03 | 9.06 | 9.06 | 9.23 | 9.03 | 349,922 |
| June 12, 2025 | 9.07 | 9.08 | 9.08 | 9.14 | 9.03 | 189,200 |
| June 11, 2025 | 9.18 | 9.14 | 9.14 | 9.2 | 9.1 | 179,420 |
| June 10, 2025 | 9.2 | 9.15 | 9.15 | 9.26 | 9.11 | 225,916 |
| June 09, 2025 | 9.12 | 9.2 | 9.2 | 9.43 | 9.12 | 370,671 |
| June 06, 2025 | 9.04 | 9.1 | 9.1 | 9.15 | 9.04 | 223,700 |
| June 05, 2025 | 9.03 | 9.02 | 9.02 | 9.08 | 8.92 | 376,300 |
| June 04, 2025 | 9.12 | 9.01 | 9.01 | 9.17 | 8.99 | 222,000 |
| June 03, 2025 | 9.14 | 9.12 | 9.12 | 9.18 | 9.07 | 233,400 |
| June 02, 2025 | 9.25 | 9.14 | 9.14 | 9.3 | 9.04 | 476,600 |
| May 30, 2025 | 9.71 | 9.67 | 9.31 | 9.77 | 9.6 | 398,500 |
| May 29, 2025 | 9.7 | 9.71 | 9.35 | 9.71 | 9.61 | 231,313 |