10.37
+0.18(+1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.34 | 10.37 | 10.37 | 10.5 | 10.22 | 597,100 |
| September 04, 2025 | 10.25 | 10.19 | 10.19 | 10.26 | 10.09 | 540,125 |
| September 03, 2025 | 10.09 | 10.12 | 10.12 | 10.21 | 10.05 | 733,823 |
| September 02, 2025 | 10.1 | 10.15 | 10.15 | 10.28 | 10.07 | 816,200 |
| August 29, 2025 | 10.45 | 10.35 | 10.35 | 10.48 | 10.27 | 498,232 |
| August 28, 2025 | 10.52 | 10.41 | 10.41 | 10.52 | 10.23 | 708,200 |
| August 27, 2025 | 10.38 | 10.45 | 10.45 | 10.48 | 10.32 | 480,700 |
| August 26, 2025 | 10.42 | 10.38 | 10.38 | 10.51 | 10.33 | 515,800 |
| August 25, 2025 | 10.46 | 10.49 | 10.49 | 10.54 | 10.42 | 614,600 |
| August 22, 2025 | 10.05 | 10.57 | 10.57 | 10.7 | 10.01 | 1.95M |
| August 21, 2025 | 9.95 | 9.96 | 9.96 | 10.05 | 9.87 | 1.28M |
| August 20, 2025 | 10.2 | 10.07 | 10.07 | 10.24 | 10.03 | 976,542 |
| August 19, 2025 | 10.2 | 10.28 | 10.28 | 10.43 | 10.14 | 963,200 |
| August 18, 2025 | 10.18 | 10.22 | 10.22 | 10.26 | 10.04 | 1.22M |
| August 15, 2025 | 10.43 | 10.09 | 10.09 | 10.43 | 10.04 | 1.24M |
| August 14, 2025 | 10.48 | 10.42 | 10.42 | 10.6 | 10.31 | 1.25M |
| August 13, 2025 | 10.05 | 10.68 | 10.68 | 10.7 | 10.05 | 2.01M |
| August 12, 2025 | 9.82 | 10.02 | 10.02 | 10.09 | 9.8 | 1.44M |
| August 11, 2025 | 9.88 | 9.74 | 9.74 | 10.05 | 9.59 | 1.63M |
| August 08, 2025 | 9.99 | 9.81 | 9.81 | 10.02 | 9.58 | 1.97M |
| August 07, 2025 | 9.39 | 9.84 | 9.84 | 10.31 | 8.89 | 4.39M |
| August 06, 2025 | 8.72 | 8.68 | 8.68 | 8.83 | 8.57 | 1.43M |
| August 05, 2025 | 8.77 | 8.72 | 8.72 | 8.87 | 8.68 | 1.04M |
| August 04, 2025 | 8.64 | 8.74 | 8.74 | 8.82 | 8.53 | 762,800 |
| August 01, 2025 | 8.53 | 8.55 | 8.55 | 8.62 | 8.3 | 939,800 |
| July 31, 2025 | 8.64 | 8.57 | 8.57 | 8.68 | 8.49 | 596,900 |
| July 30, 2025 | 9.01 | 8.73 | 8.73 | 9.06 | 8.65 | 782,721 |
| July 29, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.87 | 685,500 |
| July 28, 2025 | 9.17 | 9.01 | 9.01 | 9.19 | 8.99 | 495,300 |
| July 25, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.02 | 683,100 |
| July 24, 2025 | 9.13 | 9.11 | 9.11 | 9.2 | 9.06 | 534,100 |
| July 23, 2025 | 9.18 | 9.22 | 9.22 | 9.23 | 9.07 | 646,037 |
| July 22, 2025 | 8.67 | 9.07 | 9.07 | 9.08 | 8.67 | 809,700 |
| July 21, 2025 | 8.85 | 8.6 | 8.6 | 8.92 | 8.58 | 827,229 |
| July 18, 2025 | 8.86 | 8.71 | 8.71 | 8.86 | 8.57 | 1.19M |
| July 17, 2025 | 8.58 | 8.74 | 8.74 | 8.82 | 8.51 | 851,211 |
| July 16, 2025 | 8.6 | 8.56 | 8.56 | 8.64 | 8.37 | 796,915 |
| July 15, 2025 | 9 | 8.54 | 8.54 | 9.02 | 8.53 | 708,400 |
| July 14, 2025 | 9 | 8.9 | 8.9 | 9.05 | 8.75 | 985,911 |
| July 11, 2025 | 9.02 | 9.04 | 9.04 | 9.18 | 9.02 | 591,725 |
| July 10, 2025 | 9 | 9.17 | 9.17 | 9.38 | 8.98 | 782,412 |
| July 09, 2025 | 8.94 | 8.98 | 8.98 | 9.01 | 8.74 | 820,015 |
| July 08, 2025 | 8.9 | 8.91 | 8.91 | 9.07 | 8.79 | 874,700 |
| July 07, 2025 | 8.88 | 8.8 | 8.8 | 9 | 8.76 | 798,500 |
| July 03, 2025 | 9.02 | 8.99 | 8.99 | 9.06 | 8.87 | 516,221 |
| July 02, 2025 | 8.7 | 8.98 | 8.98 | 8.99 | 8.69 | 1.27M |
| July 01, 2025 | 8.03 | 8.76 | 8.76 | 9.03 | 8.03 | 2.11M |
| June 30, 2025 | 8.21 | 8.14 | 8.14 | 8.22 | 8.07 | 877,212 |
| June 27, 2025 | 8.41 | 8.17 | 8.17 | 8.43 | 8.1 | 3.12M |
| June 26, 2025 | 8.3 | 8.36 | 8.36 | 8.44 | 8.2 | 1.13M |
| June 25, 2025 | 8.27 | 8.23 | 8.23 | 8.3 | 8.15 | 585,127 |
| June 24, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.14 | 714,200 |
| June 23, 2025 | 7.92 | 8.2 | 8.2 | 8.2 | 7.88 | 981,400 |
| June 20, 2025 | 7.94 | 7.96 | 7.96 | 8.05 | 7.87 | 1.67M |
| June 18, 2025 | 7.86 | 7.89 | 7.89 | 8.06 | 7.83 | 840,642 |
| June 17, 2025 | 8 | 7.89 | 7.89 | 8.11 | 7.86 | 734,300 |
| June 16, 2025 | 8.12 | 8.11 | 8.11 | 8.12 | 7.97 | 773,500 |
| June 13, 2025 | 8.2 | 7.99 | 7.99 | 8.32 | 7.9 | 1.6M |
| June 12, 2025 | 8.33 | 8.4 | 8.4 | 8.4 | 8.19 | 949,908 |
| June 11, 2025 | 8.8 | 8.4 | 8.4 | 8.8 | 8.38 | 1.22M |