10.18
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 10.16 | 10.18 | 10.18 | 10.21 | 10.09 | 386,108 |
| July 02, 2025 | 9.98 | 10.16 | 10.16 | 10.19 | 9.98 | 669,588 |
| July 01, 2025 | 9.96 | 10 | 10 | 10.03 | 9.95 | 838,201 |
| June 30, 2025 | 9.96 | 9.97 | 9.97 | 10.03 | 9.95 | 717,444 |
| June 27, 2025 | 9.99 | 9.95 | 9.95 | 10.05 | 9.93 | 1.32M |
| June 26, 2025 | 10.08 | 10.02 | 10.02 | 10.1 | 9.96 | 1.03M |
| June 25, 2025 | 10.06 | 10.04 | 10.04 | 10.17 | 10.02 | 1.22M |
| June 24, 2025 | 10.11 | 10.09 | 10.09 | 10.2 | 10.06 | 740,101 |
| June 23, 2025 | 9.99 | 10.11 | 10.11 | 10.14 | 9.93 | 939,806 |
| June 20, 2025 | 10.07 | 9.96 | 9.96 | 10.07 | 9.91 | 992,118 |
| June 18, 2025 | 10.02 | 10 | 10 | 10.12 | 9.99 | 650,936 |
| June 17, 2025 | 10.09 | 10.02 | 10.02 | 10.21 | 10.02 | 776,626 |
| June 16, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.05 | 884,000 |
| June 13, 2025 | 10 | 10.17 | 10.17 | 10.19 | 9.96 | 1.11M |
| June 12, 2025 | 9.98 | 9.98 | 9.98 | 10.12 | 9.93 | 686,600 |
| June 11, 2025 | 10.05 | 10 | 10 | 10.06 | 9.95 | 1.46M |
| June 10, 2025 | 10.02 | 10.03 | 10.03 | 10.07 | 9.98 | 540,000 |
| June 09, 2025 | 10.17 | 10.04 | 10.04 | 10.17 | 9.98 | 1.1M |
| June 06, 2025 | 10.19 | 10.17 | 10.17 | 10.31 | 10.14 | 1.06M |
| June 05, 2025 | 10.22 | 10.18 | 10.18 | 10.22 | 10.07 | 1.1M |
| June 04, 2025 | 10.06 | 10.2 | 10.2 | 10.23 | 10 | 691,800 |
| June 03, 2025 | 10 | 10.1 | 10.1 | 10.28 | 9.95 | 1.05M |
| June 02, 2025 | 10.06 | 10.01 | 10.01 | 10.18 | 9.9 | 1.38M |
| May 30, 2025 | 10 | 10.02 | 10.02 | 10.13 | 9.85 | 1.6M |
| May 29, 2025 | 10.07 | 10.03 | 10.03 | 10.29 | 9.97 | 3.77M |
| May 28, 2025 | 10.69 | 10.06 | 10.06 | 11.35 | 9.95 | 13.61M |
| May 27, 2025 | 8.57 | 8.53 | 8.53 | 8.68 | 8.3 | 969,530 |
| May 23, 2025 | 8.57 | 8.56 | 8.56 | 8.87 | 8.45 | 611,958 |
| May 22, 2025 | 8.21 | 8.74 | 8.74 | 8.74 | 8.16 | 1.69M |
| May 21, 2025 | 8.25 | 8.22 | 8.22 | 8.44 | 8.12 | 1.97M |
| May 20, 2025 | 8.41 | 8.35 | 8.35 | 8.49 | 8.15 | 1.37M |
| May 19, 2025 | 8.07 | 8.41 | 8.41 | 8.6 | 8.06 | 1.9M |
| May 16, 2025 | 7.91 | 7.81 | 7.81 | 8.04 | 7.73 | 1.33M |
| May 15, 2025 | 7.7 | 7.97 | 7.97 | 8.18 | 7.52 | 5.57M |
| May 14, 2025 | 7.93 | 7.6 | 7.6 | 8.04 | 7.32 | 3.75M |
| May 13, 2025 | 8.49 | 7.85 | 7.85 | 8.5 | 7.72 | 11.24M |
| May 12, 2025 | 6.98 | 6.97 | 6.97 | 7.18 | 6.74 | 899,830 |
| May 09, 2025 | 6.7 | 6.67 | 6.67 | 6.9 | 6.59 | 253,464 |
| May 08, 2025 | 6.45 | 6.7 | 6.7 | 6.71 | 6.18 | 427,500 |
| May 07, 2025 | 6.67 | 6.44 | 6.44 | 6.67 | 6.19 | 466,555 |
| May 06, 2025 | 7.05 | 6.62 | 6.62 | 7.09 | 6.55 | 369,211 |
| May 05, 2025 | 7.73 | 7.19 | 7.19 | 7.73 | 7.1 | 211,500 |
| May 02, 2025 | 7.54 | 7.77 | 7.78 | 7.8 | 7.42 | 365,371 |
| May 01, 2025 | 7.27 | 7.5 | 7.5 | 7.56 | 7.27 | 1.15M |
| April 30, 2025 | 6.79 | 7.25 | 7.25 | 7.3 | 6.61 | 816,734 |
| April 29, 2025 | 7.24 | 6.85 | 6.85 | 7.33 | 6.58 | 426,200 |
| April 28, 2025 | 7.31 | 7.07 | 7.07 | 7.37 | 7.02 | 419,801 |
| April 25, 2025 | 7.35 | 7.35 | 7.35 | 7.5 | 7.23 | 343,900 |
| April 24, 2025 | 7.03 | 7.46 | 7.46 | 7.46 | 7.01 | 264,314 |
| April 23, 2025 | 7.52 | 7.15 | 7.15 | 7.56 | 7.05 | 716,806 |
| April 22, 2025 | 6.71 | 7.45 | 7.45 | 7.5 | 6.71 | 1.28M |
| April 21, 2025 | 6.44 | 6.62 | 6.62 | 6.72 | 6.27 | 479,128 |
| April 17, 2025 | 6.2 | 6.51 | 6.51 | 6.56 | 5.97 | 1.01M |
| April 16, 2025 | 5.92 | 6.22 | 6.22 | 6.26 | 5.88 | 745,538 |
| April 15, 2025 | 5.53 | 5.94 | 5.94 | 6.19 | 5.53 | 769,267 |
| April 14, 2025 | 5.71 | 5.53 | 5.53 | 5.71 | 5.46 | 303,652 |
| April 11, 2025 | 5.21 | 5.65 | 5.65 | 5.67 | 5.11 | 367,398 |
| April 10, 2025 | 5.23 | 5.18 | 5.18 | 5.32 | 5.07 | 387,537 |
| April 09, 2025 | 4.94 | 5.39 | 5.39 | 5.55 | 4.8 | 346,400 |
| April 08, 2025 | 5.38 | 5.04 | 5.04 | 5.4 | 4.99 | 327,031 |