10.31
-0.13(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.49 | 10.44 | 10.44 | 10.53 | 10.32 | 908,965 |
| August 14, 2025 | 10.2 | 10.42 | 10.37 | 10.5 | 10.12 | 774,831 |
| August 13, 2025 | 10.2 | 10.5 | 10.5 | 10.56 | 10.07 | 980,024 |
| August 12, 2025 | 9.83 | 10.1 | 10.1 | 10.15 | 9.76 | 715,116 |
| August 11, 2025 | 10.05 | 9.75 | 9.75 | 10.23 | 9.74 | 805,300 |
| August 08, 2025 | 10.24 | 9.96 | 9.96 | 10.27 | 9.87 | 840,976 |
| August 07, 2025 | 10.39 | 10.24 | 10.24 | 10.41 | 10.04 | 892,543 |
| August 06, 2025 | 10.23 | 10.27 | 10.27 | 10.35 | 10.1 | 979,531 |
| August 05, 2025 | 10.14 | 10.25 | 10.25 | 10.38 | 9.98 | 1.31M |
| August 04, 2025 | 9.44 | 10.11 | 10.11 | 10.24 | 9.44 | 1.27M |
| August 01, 2025 | 10.25 | 9.42 | 9.42 | 10.46 | 9.02 | 2.35M |
| July 31, 2025 | 10.74 | 10.78 | 10.78 | 11.03 | 10.65 | 1.62M |
| July 30, 2025 | 11.1 | 10.84 | 10.84 | 11.3 | 10.8 | 1.06M |
| July 29, 2025 | 11.19 | 11.21 | 11.21 | 11.38 | 11.06 | 905,500 |
| July 28, 2025 | 11.14 | 11.18 | 11.18 | 11.23 | 11.03 | 994,008 |
| July 25, 2025 | 10.99 | 11.14 | 11.14 | 11.15 | 10.86 | 786,405 |
| July 24, 2025 | 11.16 | 10.94 | 10.94 | 11.33 | 10.92 | 839,358 |
| July 23, 2025 | 11.22 | 11.23 | 11.23 | 11.31 | 11.05 | 1.25M |
| July 22, 2025 | 10.12 | 11.19 | 11.19 | 11.28 | 10.08 | 2.11M |
| July 21, 2025 | 10.02 | 10.01 | 10.01 | 10.28 | 9.96 | 1.03M |
| July 18, 2025 | 10.3 | 9.91 | 9.91 | 10.3 | 9.79 | 682,104 |
| July 17, 2025 | 10.37 | 10.19 | 10.19 | 10.57 | 10.13 | 968,500 |
| July 16, 2025 | 10.2 | 10.31 | 10.31 | 10.37 | 10.09 | 953,184 |
| July 15, 2025 | 10.4 | 10.06 | 10.06 | 10.44 | 10.04 | 712,400 |
| July 14, 2025 | 10.18 | 10.32 | 10.32 | 10.34 | 10 | 829,576 |
| July 11, 2025 | 10.34 | 10.12 | 10.12 | 10.61 | 10.11 | 883,879 |
| July 10, 2025 | 9.97 | 10.47 | 10.47 | 10.57 | 9.96 | 1.03M |
| July 09, 2025 | 9.66 | 9.95 | 9.95 | 9.98 | 9.6 | 1.12M |
| July 08, 2025 | 9.32 | 9.57 | 9.57 | 9.74 | 9.31 | 662,264 |
| July 07, 2025 | 9.41 | 9.32 | 9.32 | 9.55 | 9.3 | 1M |
| July 03, 2025 | 9.52 | 9.51 | 9.51 | 9.59 | 9.44 | 453,430 |
| July 02, 2025 | 9.49 | 9.52 | 9.52 | 9.69 | 9.4 | 897,918 |
| July 01, 2025 | 9.11 | 9.5 | 9.5 | 9.87 | 9.09 | 1.51M |
| June 30, 2025 | 9.33 | 9.1 | 9.1 | 9.43 | 9.07 | 1.02M |
| June 27, 2025 | 9.27 | 9.27 | 9.27 | 9.33 | 9.12 | 1.2M |
| June 26, 2025 | 9.22 | 9.26 | 9.26 | 9.26 | 8.98 | 981,300 |
| June 25, 2025 | 9.3 | 9.14 | 9.14 | 9.36 | 9.13 | 889,860 |
| June 24, 2025 | 9.25 | 9.31 | 9.31 | 9.36 | 9.18 | 1.5M |
| June 23, 2025 | 8.9 | 9.15 | 9.15 | 9.17 | 8.85 | 803,431 |
| June 20, 2025 | 9.03 | 9 | 9 | 9.15 | 8.93 | 2.79M |
| June 18, 2025 | 8.76 | 8.92 | 8.92 | 9.1 | 8.71 | 942,000 |
| June 17, 2025 | 9.04 | 8.81 | 8.81 | 9.11 | 8.78 | 1.04M |
| June 16, 2025 | 9.11 | 9.06 | 9.06 | 9.25 | 8.97 | 897,400 |
| June 13, 2025 | 9.15 | 8.92 | 8.92 | 9.24 | 8.86 | 995,461 |
| June 12, 2025 | 9.1 | 9.33 | 9.33 | 9.35 | 9.1 | 795,620 |
| June 11, 2025 | 9.23 | 9.19 | 9.19 | 9.42 | 9.05 | 1.31M |
| June 10, 2025 | 9.05 | 9.23 | 9.23 | 9.29 | 8.97 | 1.33M |
| June 09, 2025 | 8.88 | 8.95 | 8.95 | 9.02 | 8.83 | 668,443 |
| June 06, 2025 | 8.82 | 8.83 | 8.83 | 8.86 | 8.66 | 638,526 |
| June 05, 2025 | 8.73 | 8.71 | 8.71 | 8.91 | 8.63 | 857,477 |
| June 04, 2025 | 8.8 | 8.73 | 8.73 | 8.96 | 8.64 | 1.12M |
| June 03, 2025 | 8.32 | 8.77 | 8.77 | 8.8 | 8.24 | 1.13M |
| June 02, 2025 | 8.45 | 8.34 | 8.34 | 8.48 | 8.15 | 1.11M |
| May 30, 2025 | 8.4 | 8.52 | 8.52 | 8.56 | 8.36 | 1.67M |
| May 29, 2025 | 8.3 | 8.49 | 8.49 | 9.32 | 8.15 | 2.85M |
| May 28, 2025 | 7.78 | 7.67 | 7.67 | 7.83 | 7.66 | 678,020 |
| May 27, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.64 | 872,200 |
| May 23, 2025 | 7.56 | 7.63 | 7.63 | 7.66 | 7.5 | 1.07M |
| May 22, 2025 | 7.5 | 7.66 | 7.67 | 7.71 | 7.47 | 944,905 |
| May 21, 2025 | 7.9 | 7.56 | 7.56 | 7.96 | 7.54 | 1.23M |
