10.95
+0.025(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.9 | 10.92 | 10.92 | 10.93 | 10.79 | 3.37M |
| August 14, 2025 | 10.94 | 10.89 | 10.89 | 10.97 | 10.87 | 3.89M |
| August 13, 2025 | 10.99 | 10.98 | 10.98 | 11 | 10.96 | 1.87M |
| August 12, 2025 | 10.96 | 10.96 | 10.96 | 10.97 | 10.91 | 1.38M |
| August 11, 2025 | 10.91 | 10.93 | 10.93 | 10.94 | 10.9 | 1.34M |
| August 08, 2025 | 10.93 | 10.9 | 10.9 | 11.01 | 10.89 | 6.31M |
| August 07, 2025 | 11.09 | 11.08 | 11.08 | 11.09 | 11.06 | 1.97M |
| August 06, 2025 | 11.08 | 11.09 | 11.09 | 11.1 | 11.07 | 2.73M |
| August 05, 2025 | 11.07 | 11.08 | 11.08 | 11.09 | 11.07 | 907,606 |
| August 04, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 11.07 | 653,916 |
| August 01, 2025 | 11.08 | 11.07 | 11.07 | 11.1 | 11.06 | 1.27M |
| July 31, 2025 | 11.07 | 11.07 | 11.07 | 11.1 | 11.07 | 2.79M |
| July 30, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 11.07 | 1.39M |
| July 29, 2025 | 11.08 | 11.08 | 11.08 | 11.09 | 11.07 | 1.59M |
| July 28, 2025 | 11.09 | 11.08 | 11.08 | 11.11 | 11.08 | 2.16M |
| July 25, 2025 | 11.09 | 11.08 | 11.08 | 11.11 | 11.08 | 1.87M |
| July 24, 2025 | 11.08 | 11.08 | 11.08 | 11.1 | 11.07 | 1.11M |
| July 23, 2025 | 11.09 | 11.07 | 11.07 | 11.1 | 11.07 | 1.28M |
| July 22, 2025 | 11.09 | 11.09 | 11.09 | 11.1 | 11.08 | 2.39M |
| July 21, 2025 | 11.13 | 11.08 | 11.08 | 11.14 | 11.07 | 1.34M |
| July 18, 2025 | 11.13 | 11.11 | 11.11 | 11.13 | 11.1 | 824,736 |
| July 17, 2025 | 11.08 | 11.11 | 11.11 | 11.16 | 11.07 | 5.73M |
| July 16, 2025 | 11.03 | 11.09 | 11.09 | 11.1 | 11.02 | 1.27M |
| July 15, 2025 | 11.02 | 11.03 | 11.03 | 11.05 | 11.02 | 1.34M |
| July 14, 2025 | 11.03 | 11.02 | 11.02 | 11.05 | 11.01 | 703,821 |
| July 11, 2025 | 11.05 | 11.02 | 11.02 | 11.05 | 11.01 | 1.36M |
| July 10, 2025 | 11.03 | 11.03 | 11.03 | 11.06 | 11.03 | 888,000 |
| July 09, 2025 | 11.03 | 11.04 | 11.04 | 11.05 | 11.03 | 696,600 |
| July 08, 2025 | 11.05 | 11.04 | 11.04 | 11.05 | 11.03 | 711,519 |
| July 07, 2025 | 11.06 | 11.03 | 11.03 | 11.06 | 11.02 | 837,300 |
| July 03, 2025 | 11.05 | 11.07 | 11.07 | 11.07 | 11.03 | 771,100 |
| July 02, 2025 | 11 | 11.04 | 11.04 | 11.1 | 11 | 1.67M |
| July 01, 2025 | 10.99 | 11.01 | 11.01 | 11.01 | 10.99 | 2.88M |
| June 30, 2025 | 11 | 10.99 | 10.99 | 11 | 10.98 | 1.42M |
| June 27, 2025 | 11.01 | 11 | 11 | 11.02 | 10.97 | 2.49M |
| June 26, 2025 | 11.01 | 10.99 | 10.99 | 11.03 | 10.96 | 1.67M |
| June 25, 2025 | 11 | 11.01 | 11.01 | 11.02 | 10.99 | 1.65M |
| June 24, 2025 | 11 | 11.01 | 11.01 | 11.02 | 10.99 | 1.69M |
| June 23, 2025 | 10.99 | 10.99 | 10.99 | 11.02 | 10.97 | 3.66M |
| June 20, 2025 | 10.99 | 10.99 | 10.99 | 11 | 10.97 | 2.71M |
| June 18, 2025 | 10.96 | 10.98 | 10.98 | 11 | 10.96 | 3.92M |
| June 17, 2025 | 10.93 | 10.99 | 10.99 | 11 | 10.93 | 4.82M |
| June 16, 2025 | 10.85 | 10.99 | 10.99 | 11.01 | 10.84 | 26.1M |
| June 13, 2025 | 9.48 | 9.5 | 9.5 | 9.54 | 9.29 | 717,400 |
| June 12, 2025 | 9.81 | 9.6 | 9.6 | 9.84 | 9.45 | 1M |
| June 11, 2025 | 9.83 | 9.86 | 9.86 | 9.95 | 9.65 | 1M |
| June 10, 2025 | 9.39 | 9.82 | 9.82 | 9.9 | 9.27 | 1.31M |
| June 09, 2025 | 8.97 | 9.39 | 9.39 | 9.4 | 8.86 | 1.24M |
| June 06, 2025 | 8.72 | 8.89 | 8.89 | 8.92 | 8.63 | 670,100 |
| June 05, 2025 | 8.21 | 8.59 | 8.59 | 8.81 | 8.21 | 904,430 |
| June 04, 2025 | 8.74 | 8.23 | 8.23 | 8.79 | 8.17 | 1.12M |
| June 03, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.11 | 2.15M |
| June 02, 2025 | 8.35 | 8.76 | 8.76 | 9.14 | 8.24 | 3.12M |
| May 30, 2025 | 8.62 | 8.37 | 8.37 | 8.63 | 8.2 | 604,742 |
| May 29, 2025 | 8.6 | 8.66 | 8.66 | 8.67 | 8.33 | 274,858 |
| May 28, 2025 | 8.55 | 8.55 | 8.55 | 8.61 | 8.39 | 283,400 |
| May 27, 2025 | 8.61 | 8.58 | 8.58 | 8.87 | 8.44 | 336,146 |
| May 23, 2025 | 8.69 | 8.47 | 8.47 | 8.76 | 8.39 | 632,066 |
| May 22, 2025 | 8.4 | 8.79 | 8.79 | 8.8 | 8.38 | 440,644 |
| May 21, 2025 | 8.39 | 8.42 | 8.42 | 8.52 | 8.29 | 444,408 |