10.81
+0.02(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.68 | 10.79 | 10.79 | 10.81 | 10.64 | 1.02M |
| August 14, 2025 | 10.7 | 10.62 | 10.62 | 10.7 | 10.48 | 1.05M |
| August 13, 2025 | 10.65 | 10.82 | 10.82 | 10.86 | 10.53 | 1.91M |
| August 12, 2025 | 10.5 | 10.58 | 10.58 | 10.86 | 10.47 | 1.46M |
| August 11, 2025 | 10.31 | 10.48 | 10.48 | 10.57 | 10.21 | 1.7M |
| August 08, 2025 | 12.06 | 10.33 | 10.33 | 12.06 | 9.86 | 4.78M |
| August 07, 2025 | 11.2 | 11.06 | 11.06 | 11.3 | 10.94 | 1.62M |
| August 06, 2025 | 11.07 | 11.19 | 11.19 | 11.24 | 11.06 | 885,023 |
| August 05, 2025 | 11.08 | 11.15 | 11.15 | 11.31 | 11.03 | 1.19M |
| August 04, 2025 | 10.88 | 11.14 | 11.14 | 11.16 | 10.79 | 1.54M |
| August 01, 2025 | 10.95 | 10.86 | 10.86 | 11.06 | 10.77 | 1.28M |
| July 31, 2025 | 11.06 | 10.98 | 10.98 | 11.28 | 10.67 | 1.21M |
| July 30, 2025 | 11.3 | 11.17 | 11.17 | 11.41 | 11.13 | 800,130 |
| July 29, 2025 | 11.33 | 11.19 | 11.19 | 11.34 | 11.09 | 818,325 |
| July 28, 2025 | 11.36 | 11.29 | 11.29 | 11.44 | 11.28 | 716,337 |
| July 25, 2025 | 11.17 | 11.36 | 11.36 | 11.38 | 11.07 | 779,700 |
| July 24, 2025 | 11.35 | 11.16 | 11.16 | 11.48 | 11.14 | 770,244 |
| July 23, 2025 | 11.21 | 11.35 | 11.35 | 11.45 | 11.15 | 1.01M |
| July 22, 2025 | 11 | 11.18 | 11.18 | 11.27 | 10.94 | 1.95M |
| July 21, 2025 | 10.77 | 10.94 | 10.94 | 11.02 | 10.74 | 1.06M |
| July 18, 2025 | 10.79 | 10.72 | 10.72 | 10.83 | 10.63 | 928,424 |
| July 17, 2025 | 10.71 | 10.67 | 10.67 | 10.78 | 10.63 | 852,150 |
| July 16, 2025 | 10.5 | 10.67 | 10.67 | 10.73 | 10.46 | 897,515 |
| July 15, 2025 | 10.78 | 10.44 | 10.44 | 10.78 | 10.38 | 1.51M |
| July 14, 2025 | 10.66 | 10.74 | 10.74 | 10.78 | 10.5 | 1.33M |
| July 11, 2025 | 10.72 | 10.58 | 10.58 | 10.88 | 10.56 | 3.84M |
| July 10, 2025 | 10.77 | 10.9 | 10.9 | 11 | 10.74 | 1.3M |
| July 09, 2025 | 10.69 | 10.81 | 10.81 | 10.9 | 10.64 | 2.21M |
| July 08, 2025 | 10.27 | 10.59 | 10.59 | 10.73 | 10.23 | 1.9M |
| July 07, 2025 | 10.19 | 10.3 | 10.3 | 10.43 | 10.11 | 1.84M |
| July 03, 2025 | 10.13 | 10.27 | 10.27 | 10.31 | 10.12 | 511,141 |
| July 02, 2025 | 10.03 | 10.16 | 10.16 | 10.24 | 9.97 | 1.43M |
| July 01, 2025 | 9.87 | 10.06 | 10.06 | 10.38 | 9.79 | 1.33M |
| June 30, 2025 | 9.89 | 9.92 | 9.92 | 10.13 | 9.81 | 1.45M |
| June 27, 2025 | 9.94 | 9.91 | 9.91 | 10.03 | 9.77 | 4.83M |
| June 26, 2025 | 9.85 | 9.94 | 9.94 | 9.94 | 9.76 | 987,406 |
| June 25, 2025 | 9.91 | 9.86 | 9.86 | 9.91 | 9.74 | 1.27M |
| June 24, 2025 | 9.88 | 9.91 | 9.91 | 9.99 | 9.73 | 1.13M |
| June 23, 2025 | 10 | 9.77 | 9.77 | 10.04 | 9.65 | 1.32M |
| June 20, 2025 | 10.37 | 9.99 | 9.99 | 10.38 | 9.91 | 5.23M |
| June 18, 2025 | 9.99 | 10.3 | 10.3 | 10.68 | 9.89 | 3.06M |
| June 17, 2025 | 10.11 | 9.99 | 9.99 | 10.31 | 9.98 | 1.96M |
| June 16, 2025 | 10.29 | 10.17 | 10.17 | 10.45 | 10.14 | 1.62M |
| June 13, 2025 | 10.27 | 10.27 | 10.27 | 10.42 | 10.21 | 1.12M |
| June 12, 2025 | 10.07 | 10.4 | 10.4 | 10.48 | 10.06 | 1.07M |
| June 11, 2025 | 10.42 | 10.18 | 10.18 | 10.48 | 10.18 | 1.3M |
| June 10, 2025 | 10.31 | 10.43 | 10.43 | 10.46 | 10.11 | 1.52M |
| June 09, 2025 | 10.23 | 10.28 | 10.28 | 10.49 | 10.15 | 1.37M |
| June 06, 2025 | 10.09 | 10.24 | 10.24 | 10.25 | 10 | 1.41M |
| June 05, 2025 | 9.81 | 9.95 | 9.95 | 10.05 | 9.8 | 1.26M |
| June 04, 2025 | 9.98 | 9.89 | 9.89 | 10.12 | 9.75 | 1.44M |
| June 03, 2025 | 9.85 | 10.01 | 10.01 | 10.04 | 9.68 | 1.73M |
| June 02, 2025 | 9.81 | 9.84 | 9.84 | 10 | 9.74 | 1.62M |
| May 30, 2025 | 9.72 | 9.79 | 9.79 | 9.87 | 9.59 | 1.94M |
| May 29, 2025 | 9.6 | 9.76 | 9.76 | 9.85 | 9.5 | 2.05M |
| May 28, 2025 | 9.83 | 9.5 | 9.5 | 9.83 | 9.49 | 2.31M |
| May 27, 2025 | 9.9 | 9.78 | 9.78 | 9.94 | 9.78 | 1.33M |
| May 23, 2025 | 9.7 | 9.8 | 9.8 | 9.84 | 9.61 | 1.35M |
| May 22, 2025 | 9.85 | 9.82 | 9.82 | 10.06 | 9.81 | 1.41M |
| May 21, 2025 | 10.31 | 9.9 | 9.9 | 10.35 | 9.87 | 2.52M |