10.10
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 10.02 | 10.1 | 10.1 | 10.1 | 9.89 | 35,300 |
| July 10, 2025 | 9.91 | 10.08 | 10.08 | 10.14 | 9.81 | 60,646 |
| July 09, 2025 | 9.82 | 9.95 | 9.95 | 10.09 | 9.82 | 101,441 |
| July 08, 2025 | 9.71 | 9.78 | 9.78 | 9.84 | 9.65 | 78,433 |
| July 07, 2025 | 9.74 | 9.71 | 9.71 | 9.79 | 9.64 | 42,300 |
| July 03, 2025 | 9.6 | 9.73 | 9.73 | 9.75 | 9.58 | 23,421 |
| July 02, 2025 | 9.5 | 9.6 | 9.6 | 9.66 | 9.41 | 71,700 |
| July 01, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.41 | 41,235 |
| June 30, 2025 | 9.72 | 9.57 | 9.57 | 9.84 | 9.41 | 43,500 |
| June 27, 2025 | 9.52 | 9.57 | 9.57 | 9.7 | 9.46 | 130,100 |
| June 26, 2025 | 9.49 | 9.51 | 9.51 | 9.53 | 9.37 | 23,100 |
| June 25, 2025 | 9.55 | 9.47 | 9.47 | 9.75 | 9.41 | 70,200 |
| June 24, 2025 | 9.27 | 9.55 | 9.55 | 9.55 | 9.2 | 144,625 |
| June 23, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 8.8 | 86,440 |
| June 20, 2025 | 8.78 | 8.9 | 8.9 | 9 | 8.77 | 70,203 |
| June 18, 2025 | 8.97 | 8.77 | 8.77 | 8.99 | 8.52 | 80,400 |
| June 17, 2025 | 9.12 | 8.9 | 8.9 | 9.3 | 8.77 | 71,815 |
| June 16, 2025 | 9.02 | 9.12 | 9.12 | 9.43 | 8.95 | 192,932 |
| June 13, 2025 | 8.35 | 8.79 | 8.79 | 9.1 | 8.35 | 397,221 |
| June 12, 2025 | 9.32 | 8.15 | 8.15 | 9.5 | 8.09 | 1.2M |
| June 11, 2025 | 10.69 | 10.68 | 10.68 | 10.9 | 10.43 | 14,200 |
| June 10, 2025 | 10.53 | 10.59 | 10.59 | 10.59 | 10.5 | 8,300 |
| June 09, 2025 | 10.51 | 10.52 | 10.52 | 10.57 | 10.34 | 6,600 |
| June 06, 2025 | 10.4 | 10.49 | 10.49 | 10.49 | 10.26 | 3,702 |
| June 05, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.31 | 15,660 |
| June 04, 2025 | 10.49 | 10.49 | 10.49 | 10.9 | 10.29 | 24,113 |
| June 03, 2025 | 10.13 | 10.28 | 10.28 | 10.36 | 10 | 12,200 |
| June 02, 2025 | 9.98 | 9.98 | 9.98 | 10.09 | 9.86 | 18,528 |
| May 30, 2025 | 9.95 | 9.96 | 9.96 | 9.96 | 9.83 | 3,631 |
| May 29, 2025 | 9.89 | 9.98 | 9.98 | 10 | 9.89 | 10,901 |
| May 28, 2025 | 9.95 | 9.82 | 9.82 | 9.96 | 9.82 | 8,008 |
| May 27, 2025 | 9.97 | 9.9 | 9.9 | 10.15 | 9.9 | 22,516 |
| May 23, 2025 | 9.94 | 10.1 | 10.1 | 10.15 | 9.81 | 10,023 |
| May 22, 2025 | 9.8 | 9.84 | 9.84 | 9.88 | 9.8 | 4,472 |
| May 21, 2025 | 10.5 | 9.81 | 9.81 | 10.5 | 9.8 | 5,726 |
| May 20, 2025 | 10 | 9.96 | 9.96 | 10 | 9.8 | 8,500 |
| May 19, 2025 | 10.09 | 9.89 | 9.89 | 10.09 | 9.8 | 15,241 |
| May 16, 2025 | 10 | 10.05 | 10.05 | 10.25 | 9.8 | 20,724 |
| May 15, 2025 | 10.08 | 10.15 | 10.15 | 10.2 | 9.73 | 40,266 |
| May 14, 2025 | 9.9 | 9.94 | 9.94 | 10.8 | 9.6 | 60,050 |
| May 13, 2025 | 10.81 | 10.2 | 10.2 | 10.84 | 10.01 | 112,758 |
| May 12, 2025 | 11.14 | 10.82 | 10.82 | 11.14 | 10.57 | 14,000 |
| May 09, 2025 | 11 | 10.96 | 10.96 | 11.25 | 10.7 | 25,500 |
| May 08, 2025 | 10.22 | 10.85 | 10.85 | 10.85 | 10.15 | 41,600 |
| May 07, 2025 | 10 | 9.88 | 9.88 | 10.23 | 9.87 | 21,838 |
| May 06, 2025 | 10.17 | 9.85 | 9.85 | 10.45 | 9.84 | 33,111 |
| May 05, 2025 | 9.8 | 10 | 10 | 10.36 | 9.62 | 121,014 |
| May 02, 2025 | 9.82 | 9.72 | 9.72 | 10.44 | 9.4 | 134,283 |
| May 01, 2025 | 9.65 | 9.59 | 9.59 | 9.8 | 9.43 | 6,529 |
| April 30, 2025 | 9.45 | 9.47 | 9.47 | 9.89 | 9.25 | 14,623 |
| April 29, 2025 | 9.91 | 9.24 | 9.24 | 9.91 | 9.24 | 25,500 |
| April 28, 2025 | 9.66 | 9.8 | 9.8 | 10.06 | 9.65 | 9,100 |
| April 25, 2025 | 9.55 | 9.8 | 9.8 | 10 | 9.5 | 20,794 |
| April 24, 2025 | 9.9 | 9.93 | 9.93 | 10.2 | 9.79 | 8,201 |
| April 23, 2025 | 10.05 | 9.82 | 9.82 | 10.14 | 9.78 | 16,713 |
| April 22, 2025 | 9.92 | 9.85 | 9.85 | 10.01 | 9.83 | 5,721 |
| April 21, 2025 | 9.85 | 9.77 | 9.77 | 9.92 | 9.71 | 6,100 |
| April 17, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.85 | 22,833 |
| April 16, 2025 | 9.98 | 10.17 | 10.17 | 10.25 | 9.93 | 8,833 |
| April 15, 2025 | 9.77 | 10.14 | 10.14 | 10.2 | 9.57 | 9,210 |