10.21
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 10.24 | 10.2 | 10.2 | 10.26 | 10.2 | 153,600 |
| July 14, 2025 | 10.22 | 10.27 | 10.27 | 10.29 | 10.2 | 271,500 |
| July 11, 2025 | 10.22 | 10.2 | 10.18 | 10.23 | 10.16 | 169,459 |
| July 10, 2025 | 10.33 | 10.3 | 10.23 | 10.34 | 10.27 | 232,842 |
| July 09, 2025 | 10.25 | 10.3 | 10.23 | 10.33 | 10.2 | 325,400 |
| July 08, 2025 | 10.28 | 10.25 | 10.25 | 10.29 | 10.25 | 143,234 |
| July 07, 2025 | 10.33 | 10.26 | 10.26 | 10.35 | 10.2 | 181,000 |
| July 03, 2025 | 10.3 | 10.38 | 10.38 | 10.39 | 10.28 | 142,349 |
| July 02, 2025 | 10.27 | 10.3 | 10.3 | 10.32 | 10.26 | 137,335 |
| July 01, 2025 | 10.22 | 10.26 | 10.26 | 10.29 | 10.21 | 191,764 |
| June 30, 2025 | 10.2 | 10.26 | 10.26 | 10.27 | 10.2 | 164,600 |
| June 27, 2025 | 10.16 | 10.19 | 10.19 | 10.23 | 10.14 | 174,046 |
| June 26, 2025 | 10.15 | 10.2 | 10.2 | 10.22 | 10.13 | 241,316 |
| June 25, 2025 | 10.1 | 10.14 | 10.14 | 10.14 | 10.07 | 184,900 |
| June 24, 2025 | 10.02 | 10.09 | 10.09 | 10.1 | 10.02 | 198,800 |
| June 23, 2025 | 10.01 | 10.03 | 10.03 | 10.05 | 10 | 173,039 |
| June 20, 2025 | 9.99 | 10.02 | 10.02 | 10.06 | 9.99 | 210,120 |
| June 18, 2025 | 10.06 | 10.03 | 10.03 | 10.07 | 10 | 126,400 |
| June 17, 2025 | 10.06 | 10.06 | 10.06 | 10.09 | 10.03 | 103,200 |
| June 16, 2025 | 10.07 | 10.06 | 10.06 | 10.09 | 10.05 | 166,023 |
| June 13, 2025 | 10.06 | 10.05 | 10.05 | 10.09 | 10.03 | 191,935 |
| June 12, 2025 | 10.11 | 10.16 | 10.09 | 10.17 | 10.11 | 187,019 |
| June 11, 2025 | 10.08 | 10.09 | 10.02 | 10.12 | 10.03 | 232,405 |
| June 10, 2025 | 10.04 | 10.06 | 9.99 | 10.07 | 10.03 | 147,728 |
| June 09, 2025 | 10.03 | 10.06 | 9.98 | 10.06 | 10.02 | 179,300 |
| June 06, 2025 | 10.06 | 10.02 | 9.95 | 10.06 | 10.01 | 181,800 |
| June 05, 2025 | 10.03 | 10.06 | 9.99 | 10.07 | 10.03 | 184,334 |
| June 04, 2025 | 10.04 | 10.03 | 9.96 | 10.06 | 10.01 | 176,200 |
| June 03, 2025 | 10 | 10.02 | 9.94 | 10.03 | 10 | 191,639 |
| June 02, 2025 | 9.99 | 10.02 | 9.95 | 10.02 | 9.98 | 197,900 |
| May 30, 2025 | 9.97 | 9.99 | 9.92 | 9.99 | 9.96 | 125,042 |
| May 29, 2025 | 9.96 | 9.98 | 9.9 | 9.98 | 9.93 | 192,654 |
| May 28, 2025 | 9.99 | 9.95 | 9.88 | 9.99 | 9.95 | 166,122 |
| May 27, 2025 | 9.98 | 9.97 | 9.9 | 9.99 | 9.95 | 191,400 |
| May 23, 2025 | 9.88 | 9.93 | 9.93 | 9.95 | 9.86 | 275,110 |
| May 22, 2025 | 9.85 | 9.88 | 9.88 | 9.89 | 9.8 | 266,100 |
| May 21, 2025 | 9.92 | 9.82 | 9.82 | 9.92 | 9.81 | 201,100 |
| May 20, 2025 | 9.91 | 9.93 | 9.93 | 9.94 | 9.88 | 167,640 |
| May 19, 2025 | 9.87 | 9.9 | 9.9 | 9.93 | 9.86 | 190,500 |
| May 16, 2025 | 9.93 | 9.92 | 9.92 | 9.95 | 9.89 | 204,840 |
| May 15, 2025 | 9.9 | 9.92 | 9.92 | 9.92 | 9.85 | 173,600 |
| May 14, 2025 | 9.92 | 9.9 | 9.9 | 9.93 | 9.86 | 411,500 |
| May 13, 2025 | 9.92 | 9.93 | 9.93 | 9.94 | 9.91 | 442,000 |
| May 12, 2025 | 9.95 | 9.95 | 9.88 | 10 | 9.9 | 274,006 |
| May 09, 2025 | 9.94 | 9.93 | 9.93 | 9.94 | 9.88 | 218,564 |
| May 08, 2025 | 9.95 | 9.94 | 9.94 | 9.96 | 9.9 | 151,438 |
| May 07, 2025 | 9.91 | 9.92 | 9.92 | 9.94 | 9.88 | 119,800 |
| May 06, 2025 | 9.93 | 9.89 | 9.89 | 9.95 | 9.86 | 173,845 |
| May 05, 2025 | 9.93 | 9.94 | 9.94 | 9.96 | 9.9 | 186,634 |
| May 02, 2025 | 9.93 | 9.98 | 9.98 | 9.98 | 9.91 | 122,100 |
| May 01, 2025 | 9.79 | 9.88 | 9.88 | 9.94 | 9.79 | 274,117 |
| April 30, 2025 | 9.83 | 9.89 | 9.89 | 9.9 | 9.82 | 175,903 |
| April 29, 2025 | 9.8 | 9.85 | 9.85 | 9.88 | 9.8 | 238,200 |
| April 28, 2025 | 9.79 | 9.8 | 9.8 | 9.84 | 9.76 | 155,500 |
| April 25, 2025 | 9.78 | 9.82 | 9.82 | 9.85 | 9.75 | 138,100 |
| April 24, 2025 | 9.69 | 9.77 | 9.77 | 9.8 | 9.66 | 161,441 |
| April 23, 2025 | 9.6 | 9.7 | 9.7 | 9.73 | 9.6 | 164,511 |
| April 22, 2025 | 9.56 | 9.53 | 9.53 | 9.65 | 9.52 | 281,800 |
| April 21, 2025 | 9.6 | 9.46 | 9.46 | 9.62 | 9.44 | 354,915 |
| April 17, 2025 | 9.59 | 9.64 | 9.64 | 9.65 | 9.59 | 242,067 |