10.79
-0.13(-1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.66 | 10.92 | 10.92 | 10.92 | 10.62 | 21,861 |
September 04, 2025 | 10.14 | 10.68 | 10.68 | 10.68 | 10.14 | 12,200 |
September 03, 2025 | 9.98 | 10.18 | 10.18 | 10.24 | 9.98 | 14,300 |
September 02, 2025 | 9.77 | 10.03 | 10.03 | 10.07 | 9.77 | 36,300 |
August 29, 2025 | 10.25 | 9.99 | 9.99 | 10.25 | 9.98 | 13,509 |
August 28, 2025 | 10.15 | 10.14 | 10.14 | 10.2 | 10.02 | 21,300 |
August 27, 2025 | 10.27 | 10.17 | 10.17 | 10.5 | 10.05 | 38,638 |
August 26, 2025 | 10.1 | 10.18 | 10.18 | 10.42 | 10.1 | 27,900 |
August 25, 2025 | 10 | 10.2 | 10.2 | 10.43 | 9.86 | 64,100 |
August 22, 2025 | 9.67 | 10.36 | 10.36 | 10.47 | 9.67 | 32,314 |
August 21, 2025 | 9.86 | 9.7 | 9.7 | 10.17 | 9.54 | 23,024 |
August 20, 2025 | 10.19 | 9.85 | 9.85 | 10.19 | 9.78 | 16,400 |
August 19, 2025 | 9.97 | 10.13 | 10.13 | 10.21 | 9.93 | 22,500 |
August 18, 2025 | 9.9 | 9.91 | 9.91 | 10.14 | 9.89 | 22,800 |
August 15, 2025 | 9.97 | 9.98 | 9.98 | 10.03 | 9.8 | 21,700 |
August 14, 2025 | 10.02 | 9.86 | 9.86 | 10.02 | 9.71 | 41,612 |
August 13, 2025 | 9.65 | 10.26 | 10.26 | 10.34 | 9.6 | 47,500 |
August 12, 2025 | 9.57 | 9.58 | 9.58 | 9.75 | 9.26 | 53,800 |
August 11, 2025 | 9.42 | 9.3 | 9.3 | 9.62 | 9.1 | 26,200 |
August 08, 2025 | 9.5 | 9.3 | 9.3 | 9.58 | 9.27 | 13,224 |
August 07, 2025 | 9.51 | 9.61 | 9.61 | 10.1 | 9.51 | 66,143 |
August 06, 2025 | 9.36 | 9.34 | 9.34 | 9.5 | 9.2 | 32,921 |
August 05, 2025 | 9.38 | 9.3 | 9.3 | 9.61 | 9.21 | 26,045 |
August 04, 2025 | 9.08 | 9.35 | 9.35 | 9.65 | 9.08 | 34,544 |
August 01, 2025 | 9.35 | 9.08 | 9.08 | 9.35 | 9.06 | 33,247 |
July 31, 2025 | 9.79 | 9.45 | 9.45 | 10.3 | 9.44 | 48,941 |
July 30, 2025 | 10.64 | 9.8 | 9.8 | 10.73 | 9.77 | 91,400 |
July 29, 2025 | 11.29 | 10.64 | 10.64 | 11.33 | 10.63 | 22,875 |
July 28, 2025 | 11.48 | 11.19 | 11.19 | 11.55 | 11.14 | 41,440 |
July 25, 2025 | 11.32 | 11.47 | 11.47 | 11.5 | 11.1 | 31,500 |
July 24, 2025 | 11.21 | 11.22 | 11.22 | 11.22 | 11 | 28,955 |
July 23, 2025 | 10.95 | 11.22 | 11.22 | 11.22 | 10.85 | 52,326 |
July 22, 2025 | 10.82 | 10.89 | 10.89 | 11.13 | 10.79 | 48,700 |
July 21, 2025 | 10.54 | 10.73 | 10.73 | 10.89 | 10.54 | 45,113 |
July 18, 2025 | 10.71 | 10.55 | 10.55 | 11 | 10.5 | 62,259 |
July 17, 2025 | 10.84 | 10.76 | 10.76 | 11.49 | 10.69 | 128,300 |
July 16, 2025 | 11.16 | 10.83 | 10.83 | 11.16 | 10.82 | 46,899 |
July 15, 2025 | 11.05 | 10.75 | 10.75 | 11.17 | 10.75 | 75,713 |
July 14, 2025 | 11.17 | 10.95 | 10.95 | 11.29 | 10.91 | 38,200 |
July 11, 2025 | 10.82 | 11.17 | 11.17 | 11.2 | 10.82 | 56,400 |
July 10, 2025 | 11.01 | 11 | 11 | 11.27 | 10.94 | 97,724 |
July 09, 2025 | 11.05 | 10.89 | 10.89 | 11.11 | 10.69 | 64,418 |
July 08, 2025 | 11.34 | 11.05 | 11.05 | 11.58 | 11 | 82,200 |
July 07, 2025 | 11.29 | 11.18 | 11.18 | 11.95 | 11.16 | 49,359 |
July 03, 2025 | 11.48 | 11.52 | 11.52 | 11.64 | 11.18 | 69,731 |
July 02, 2025 | 11.26 | 11.48 | 11.48 | 11.57 | 10.8 | 98,200 |
July 01, 2025 | 10.4 | 11.28 | 11.28 | 11.37 | 10.4 | 110,683 |
June 30, 2025 | 11.72 | 10.58 | 10.58 | 11.81 | 10.49 | 195,829 |
June 27, 2025 | 10.37 | 11.77 | 11.77 | 12.09 | 9.97 | 1.79M |
June 26, 2025 | 10.8 | 10.35 | 10.35 | 10.86 | 10.34 | 104,525 |
June 25, 2025 | 10.9 | 10.79 | 10.79 | 11.03 | 10.45 | 94,606 |
June 24, 2025 | 10.22 | 10.91 | 10.91 | 10.95 | 10.22 | 144,518 |
June 23, 2025 | 9.86 | 10.22 | 10.22 | 10.28 | 9.58 | 73,702 |
June 20, 2025 | 10.21 | 9.95 | 9.95 | 10.33 | 9.63 | 221,878 |
June 18, 2025 | 10.09 | 10.06 | 10.06 | 10.5 | 9.99 | 62,100 |
June 17, 2025 | 10.12 | 10.16 | 10.16 | 10.47 | 9.98 | 55,625 |
June 16, 2025 | 9.84 | 10.26 | 10.26 | 10.37 | 9.68 | 128,557 |
June 13, 2025 | 9.9 | 10.23 | 10.23 | 10.58 | 9.97 | 110,534 |
June 12, 2025 | 11.5 | 10.14 | 10.14 | 11.58 | 9.59 | 277,261 |
June 11, 2025 | 12.15 | 11.36 | 11.36 | 12.08 | 11.04 | 116,816 |