10.51
+0.18(+1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.34 | 10.51 | 10.51 | 10.53 | 10.25 | 63,305 |
| August 21, 2025 | 10.39 | 10.33 | 10.33 | 10.41 | 10.32 | 20,900 |
| August 20, 2025 | 10.34 | 10.42 | 10.42 | 10.55 | 10.3 | 34,510 |
| August 19, 2025 | 10.44 | 10.39 | 10.39 | 10.52 | 10.39 | 49,636 |
| August 18, 2025 | 10.44 | 10.5 | 10.5 | 10.51 | 10.44 | 33,100 |
| August 15, 2025 | 10.39 | 10.43 | 10.43 | 10.57 | 10.39 | 73,400 |
| August 14, 2025 | 10.47 | 10.36 | 10.27 | 10.47 | 10.33 | 89,100 |
| August 13, 2025 | 10.53 | 10.48 | 10.39 | 10.61 | 10.38 | 124,300 |
| August 12, 2025 | 10.46 | 10.47 | 10.38 | 10.53 | 10.46 | 89,636 |
| August 11, 2025 | 10.44 | 10.42 | 10.33 | 10.53 | 10.42 | 77,613 |
| August 08, 2025 | 10.34 | 10.41 | 10.41 | 10.46 | 10.29 | 205,232 |
| August 07, 2025 | 10.18 | 10.25 | 10.25 | 10.28 | 10.18 | 68,838 |
| August 06, 2025 | 9.96 | 10.14 | 10.14 | 10.23 | 9.94 | 77,600 |
| August 05, 2025 | 9.88 | 9.97 | 9.97 | 9.98 | 9.84 | 66,400 |
| August 04, 2025 | 9.74 | 9.86 | 9.86 | 9.88 | 9.74 | 105,000 |
| August 01, 2025 | 9.71 | 9.71 | 9.71 | 9.76 | 9.7 | 49,734 |
| July 31, 2025 | 9.71 | 9.68 | 9.68 | 9.79 | 9.64 | 174,016 |
| July 30, 2025 | 9.67 | 9.7 | 9.7 | 9.75 | 9.67 | 67,913 |
| July 29, 2025 | 9.67 | 9.7 | 9.7 | 9.8 | 9.67 | 13,808 |
| July 28, 2025 | 9.84 | 9.69 | 9.69 | 9.84 | 9.69 | 37,400 |
| July 25, 2025 | 9.85 | 9.82 | 9.82 | 9.92 | 9.8 | 46,703 |
| July 24, 2025 | 9.98 | 9.87 | 9.87 | 9.98 | 9.87 | 19,342 |
| July 23, 2025 | 9.85 | 9.98 | 9.98 | 9.98 | 9.83 | 89,900 |
| July 22, 2025 | 9.76 | 9.7 | 9.7 | 9.78 | 9.7 | 35,238 |
| July 21, 2025 | 9.69 | 9.79 | 9.79 | 9.79 | 9.64 | 143,200 |
| July 18, 2025 | 9.62 | 9.63 | 9.63 | 9.65 | 9.59 | 12,400 |
| July 17, 2025 | 9.56 | 9.59 | 9.59 | 9.69 | 9.56 | 36,900 |
| July 16, 2025 | 9.54 | 9.57 | 9.57 | 9.58 | 9.52 | 38,062 |
| July 15, 2025 | 9.62 | 9.53 | 9.53 | 9.62 | 9.53 | 37,638 |
| July 14, 2025 | 9.69 | 9.72 | 9.63 | 9.74 | 9.68 | 116,417 |
| July 11, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.66 | 33,746 |
| July 10, 2025 | 9.66 | 9.67 | 9.67 | 9.74 | 9.66 | 28,600 |
| July 09, 2025 | 9.65 | 9.67 | 9.67 | 9.73 | 9.64 | 24,131 |
| July 08, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.59 | 23,542 |
| July 07, 2025 | 9.72 | 9.54 | 9.54 | 9.77 | 9.54 | 36,300 |
| July 03, 2025 | 9.78 | 9.75 | 9.75 | 9.8 | 9.72 | 40,346 |
| July 02, 2025 | 9.75 | 9.77 | 9.77 | 9.78 | 9.75 | 87,600 |
| July 01, 2025 | 9.67 | 9.75 | 9.75 | 9.76 | 9.67 | 45,000 |
| June 30, 2025 | 9.72 | 9.64 | 9.64 | 9.73 | 9.64 | 40,200 |
| June 27, 2025 | 9.69 | 9.74 | 9.74 | 9.78 | 9.68 | 39,500 |
| June 26, 2025 | 9.54 | 9.63 | 9.63 | 9.74 | 9.54 | 47,338 |
| June 25, 2025 | 9.48 | 9.44 | 9.44 | 9.48 | 9.43 | 39,725 |
| June 24, 2025 | 9.45 | 9.44 | 9.44 | 9.47 | 9.41 | 839,800 |
| June 23, 2025 | 9.47 | 9.45 | 9.45 | 9.49 | 9.36 | 93,600 |
| June 20, 2025 | 9.5 | 9.5 | 9.5 | 9.57 | 9.47 | 20,000 |
| June 18, 2025 | 9.59 | 9.57 | 9.57 | 9.65 | 9.55 | 17,100 |
| June 17, 2025 | 9.63 | 9.57 | 9.57 | 9.69 | 9.51 | 146,700 |
| June 16, 2025 | 9.68 | 9.65 | 9.65 | 9.73 | 9.64 | 54,712 |
| June 13, 2025 | 9.61 | 9.65 | 9.65 | 9.73 | 9.6 | 70,800 |
| June 12, 2025 | 9.76 | 9.7 | 9.7 | 9.77 | 9.65 | 80,724 |
| June 11, 2025 | 9.64 | 9.62 | 9.62 | 9.67 | 9.61 | 13,332 |
| June 10, 2025 | 9.64 | 9.63 | 9.63 | 9.68 | 9.62 | 42,097 |
| June 09, 2025 | 9.58 | 9.55 | 9.55 | 9.68 | 9.5 | 134,404 |
| June 06, 2025 | 9.61 | 9.53 | 9.53 | 9.71 | 9.53 | 34,445 |
| June 05, 2025 | 9.64 | 9.59 | 9.59 | 9.68 | 9.56 | 20,300 |
| June 04, 2025 | 9.53 | 9.58 | 9.58 | 9.6 | 9.53 | 30,123 |
| June 03, 2025 | 9.54 | 9.55 | 9.55 | 9.59 | 9.45 | 75,523 |
| June 02, 2025 | 9.38 | 9.56 | 9.56 | 9.56 | 9.38 | 37,800 |
| May 30, 2025 | 9.39 | 9.41 | 9.41 | 9.45 | 9.39 | 42,600 |
| May 29, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.35 | 26,037 |