10.62
-0.1(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.65 | 10.72 | 10.72 | 10.77 | 10.64 | 821,799 |
| August 14, 2025 | 10.62 | 10.74 | 10.74 | 10.84 | 10.4 | 3.94M |
| August 13, 2025 | 10.76 | 10.64 | 10.64 | 10.78 | 10.54 | 1.16M |
| August 12, 2025 | 10.43 | 10.6 | 10.6 | 10.68 | 10.38 | 757,914 |
| August 11, 2025 | 10.57 | 10.6 | 10.46 | 10.63 | 10.35 | 797,400 |
| August 08, 2025 | 10.72 | 10.66 | 10.66 | 10.79 | 10.6 | 751,600 |
| August 07, 2025 | 10.6 | 10.65 | 10.65 | 10.82 | 10.51 | 1.04M |
| August 06, 2025 | 10.6 | 10.48 | 10.48 | 10.71 | 10.41 | 1.37M |
| August 05, 2025 | 10.8 | 10.63 | 10.63 | 10.83 | 10.57 | 1.47M |
| August 04, 2025 | 10.84 | 10.72 | 10.72 | 10.88 | 10.69 | 558,700 |
| August 01, 2025 | 10.65 | 10.78 | 10.78 | 10.86 | 10.6 | 1.33M |
| July 31, 2025 | 10.6 | 10.7 | 10.7 | 10.85 | 10.59 | 838,800 |
| July 30, 2025 | 10.77 | 10.85 | 10.85 | 11.14 | 10.73 | 1.19M |
| July 29, 2025 | 10.07 | 10.5 | 10.5 | 10.5 | 9.53 | 3.65M |
| July 28, 2025 | 10.11 | 10.09 | 10.09 | 10.16 | 9.99 | 531,200 |
| July 25, 2025 | 10 | 10.1 | 10.1 | 10.17 | 9.99 | 784,236 |
| July 24, 2025 | 9.99 | 9.94 | 9.94 | 10.09 | 9.93 | 733,001 |
| July 23, 2025 | 9.92 | 9.85 | 9.85 | 9.97 | 9.76 | 1.12M |
| July 22, 2025 | 9.94 | 9.66 | 9.66 | 10 | 9.66 | 1.35M |
| July 21, 2025 | 9.84 | 10 | 10 | 10.04 | 9.79 | 1.55M |
| July 18, 2025 | 10.03 | 9.94 | 9.94 | 10.15 | 9.84 | 796,127 |
| July 17, 2025 | 10.3 | 10.05 | 10.05 | 10.3 | 9.98 | 2.83M |
| July 16, 2025 | 10.05 | 10.09 | 10.09 | 10.22 | 10 | 2.29M |
| July 15, 2025 | 10 | 9.77 | 9.77 | 10 | 9.72 | 863,515 |
| July 14, 2025 | 9.86 | 9.72 | 9.72 | 9.87 | 9.7 | 822,100 |
| July 11, 2025 | 9.82 | 9.74 | 9.74 | 9.91 | 9.73 | 903,800 |
| July 10, 2025 | 9.59 | 9.75 | 9.73 | 9.85 | 9.56 | 1.51M |
| July 09, 2025 | 9.44 | 9.39 | 9.39 | 9.71 | 9.2 | 3.24M |
| July 08, 2025 | 8.98 | 9 | 9 | 9.13 | 8.95 | 1.09M |
| July 07, 2025 | 9 | 8.87 | 8.85 | 9 | 8.84 | 241,878 |
| July 03, 2025 | 9.19 | 9.08 | 9.08 | 9.19 | 9.01 | 191,164 |
| July 02, 2025 | 8.99 | 9.14 | 9.14 | 9.18 | 8.99 | 244,600 |
| July 01, 2025 | 8.91 | 9 | 9 | 9.1 | 8.9 | 246,975 |
| June 30, 2025 | 8.95 | 9.04 | 9.04 | 9.04 | 8.81 | 495,802 |
| June 27, 2025 | 8.81 | 8.86 | 8.86 | 8.91 | 8.76 | 477,400 |
| June 26, 2025 | 8.67 | 8.78 | 8.78 | 8.8 | 8.67 | 432,816 |
| June 25, 2025 | 8.54 | 8.51 | 8.51 | 8.59 | 8.44 | 440,500 |
| June 24, 2025 | 8.57 | 8.54 | 8.54 | 8.62 | 8.51 | 935,801 |
| June 23, 2025 | 8.66 | 8.37 | 8.37 | 8.73 | 8.18 | 1.19M |
| June 20, 2025 | 8.84 | 8.77 | 8.77 | 8.88 | 8.74 | 1.28M |
| June 18, 2025 | 8.92 | 8.7 | 8.7 | 8.96 | 8.65 | 662,215 |
| June 17, 2025 | 9.07 | 8.87 | 8.87 | 9.07 | 8.86 | 453,116 |
| June 16, 2025 | 9.02 | 9.09 | 9.09 | 9.16 | 8.98 | 877,937 |
| June 13, 2025 | 8.8 | 8.87 | 8.87 | 9.06 | 8.8 | 880,339 |
| June 12, 2025 | 9.06 | 8.98 | 8.98 | 9.09 | 8.94 | 769,300 |
| June 11, 2025 | 8.97 | 8.95 | 8.95 | 9.08 | 8.91 | 425,200 |
| June 10, 2025 | 8.87 | 9.02 | 9.02 | 9.07 | 8.86 | 466,600 |
| June 09, 2025 | 8.87 | 8.83 | 8.83 | 8.9 | 8.81 | 350,600 |
| June 06, 2025 | 8.74 | 8.82 | 8.82 | 8.92 | 8.73 | 530,800 |
| June 05, 2025 | 8.57 | 8.72 | 8.72 | 8.79 | 8.57 | 581,800 |
| June 04, 2025 | 8.49 | 8.45 | 8.45 | 8.69 | 8.44 | 1.13M |
| June 03, 2025 | 8.26 | 8.34 | 8.34 | 8.39 | 8.2 | 963,000 |
| June 02, 2025 | 8.42 | 8.3 | 8.3 | 8.46 | 8.21 | 896,900 |
| May 30, 2025 | 8.31 | 8.31 | 8.31 | 8.36 | 8.21 | 478,900 |
| May 29, 2025 | 8.31 | 8.36 | 8.36 | 8.42 | 8.31 | 656,300 |
| May 28, 2025 | 8.27 | 8.18 | 8.18 | 8.34 | 8.18 | 683,100 |
| May 27, 2025 | 8.32 | 8.23 | 8.23 | 8.43 | 8.22 | 714,967 |
| May 23, 2025 | 8.09 | 8.11 | 8.11 | 8.22 | 8.07 | 1.01M |
| May 22, 2025 | 8.14 | 8.13 | 8.13 | 8.22 | 8.05 | 292,603 |
| May 21, 2025 | 8.16 | 8.19 | 8.2 | 8.28 | 8.1 | 590,396 |