10.97
+0.4(+3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.04 | 10.57 | 10.57 | 11.3 | 9.84 | 1.59M |
| August 14, 2025 | 9.44 | 10.04 | 10.04 | 10.05 | 8.78 | 1.26M |
| August 13, 2025 | 8.6 | 8.62 | 8.62 | 9 | 8.39 | 601,100 |
| August 12, 2025 | 8.12 | 8.52 | 8.52 | 8.6 | 8.03 | 464,000 |
| August 11, 2025 | 7.86 | 8.03 | 8.03 | 8.28 | 7.78 | 351,900 |
| August 08, 2025 | 8.37 | 7.9 | 7.9 | 8.45 | 7.69 | 416,645 |
| August 07, 2025 | 8.22 | 8.2 | 8.2 | 8.3 | 7.85 | 382,400 |
| August 06, 2025 | 8.08 | 8.21 | 8.21 | 8.27 | 7.4 | 482,066 |
| August 05, 2025 | 7.3 | 8.09 | 8.09 | 8.15 | 7.19 | 499,958 |
| August 04, 2025 | 6.56 | 7.31 | 7.31 | 7.35 | 6.42 | 301,300 |
| August 01, 2025 | 6.28 | 6.65 | 6.65 | 6.75 | 6.21 | 521,346 |
| July 31, 2025 | 7.28 | 6.58 | 6.58 | 7.28 | 6.55 | 591,970 |
| July 30, 2025 | 7.91 | 7.3 | 7.3 | 8.25 | 7.19 | 602,048 |
| July 29, 2025 | 8.3 | 7.8 | 7.8 | 8.34 | 7.45 | 618,600 |
| July 28, 2025 | 8.85 | 8.24 | 8.24 | 9 | 7.76 | 1.06M |
| July 25, 2025 | 8.27 | 8.84 | 8.84 | 8.86 | 7.96 | 922,099 |
| July 24, 2025 | 6.85 | 8.25 | 8.25 | 8.26 | 6.52 | 1.76M |
| July 23, 2025 | 5.72 | 6.9 | 6.9 | 6.91 | 5.59 | 1.05M |
| July 22, 2025 | 5.12 | 5.58 | 5.58 | 5.6 | 5 | 388,936 |
| July 21, 2025 | 5.52 | 5.08 | 5.08 | 5.73 | 5.01 | 439,200 |
| July 18, 2025 | 5.29 | 5.52 | 5.52 | 5.61 | 5.12 | 513,356 |
| July 17, 2025 | 4.72 | 5.19 | 5.19 | 5.35 | 4.6 | 512,105 |
| July 16, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.56 | 208,500 |
| July 15, 2025 | 5.3 | 4.81 | 4.81 | 5.33 | 4.39 | 1.36M |
| July 14, 2025 | 4.51 | 5.17 | 5.17 | 5.2 | 4.46 | 537,200 |
| July 11, 2025 | 4.42 | 4.53 | 4.53 | 4.54 | 4.32 | 278,336 |
| July 10, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.22 | 540,459 |
| July 09, 2025 | 3.97 | 4.44 | 4.44 | 4.45 | 3.87 | 478,307 |
| July 08, 2025 | 3.74 | 3.9 | 3.9 | 3.98 | 3.73 | 216,935 |
| July 07, 2025 | 3.9 | 3.71 | 3.71 | 3.95 | 3.7 | 178,546 |
| July 03, 2025 | 3.92 | 3.95 | 3.95 | 4.01 | 3.85 | 311,539 |
| July 02, 2025 | 3.76 | 3.83 | 3.83 | 3.97 | 3.72 | 339,000 |
| July 01, 2025 | 3.72 | 3.76 | 3.76 | 3.84 | 3.6 | 448,837 |
| June 30, 2025 | 3.77 | 3.73 | 3.73 | 3.94 | 3.66 | 239,300 |
| June 27, 2025 | 3.78 | 3.7 | 3.7 | 3.81 | 3.65 | 275,500 |
| June 26, 2025 | 3.72 | 3.78 | 3.78 | 3.91 | 3.65 | 558,050 |
| June 25, 2025 | 3.61 | 3.69 | 3.69 | 3.73 | 3.55 | 180,900 |
| June 24, 2025 | 3.64 | 3.61 | 3.61 | 3.82 | 3.6 | 236,100 |
| June 23, 2025 | 3.61 | 3.63 | 3.63 | 3.67 | 3.51 | 205,700 |
| June 20, 2025 | 3.56 | 3.62 | 3.62 | 3.69 | 3.43 | 244,300 |
| June 18, 2025 | 3.57 | 3.53 | 3.53 | 3.78 | 3.51 | 396,337 |
| June 17, 2025 | 3.65 | 3.55 | 3.55 | 3.74 | 3.51 | 243,200 |
| June 16, 2025 | 3.99 | 3.74 | 3.74 | 4.1 | 3.73 | 281,725 |
| June 13, 2025 | 3.53 | 3.88 | 3.88 | 3.91 | 3.52 | 277,803 |
| June 12, 2025 | 3.96 | 3.68 | 3.68 | 4.04 | 3.64 | 288,389 |
| June 11, 2025 | 4.25 | 4.03 | 4.03 | 4.29 | 3.97 | 179,100 |
| June 10, 2025 | 4.22 | 4.22 | 4.22 | 4.43 | 4.18 | 300,100 |
| June 09, 2025 | 4.24 | 4.15 | 4.15 | 4.34 | 4.04 | 240,745 |
| June 06, 2025 | 4 | 4.22 | 4.22 | 4.39 | 3.85 | 354,244 |
| June 05, 2025 | 3.99 | 3.92 | 3.92 | 4.08 | 3.74 | 277,544 |
| June 04, 2025 | 3.98 | 3.97 | 3.98 | 4.3 | 3.97 | 266,347 |
| June 03, 2025 | 3.56 | 3.94 | 3.94 | 4.05 | 3.54 | 550,305 |
| June 02, 2025 | 3.37 | 3.6 | 3.6 | 3.64 | 3.26 | 381,000 |
| May 30, 2025 | 3.55 | 3.4 | 3.4 | 3.65 | 3.35 | 590,300 |
| May 29, 2025 | 3.54 | 3.57 | 3.57 | 3.68 | 3.49 | 180,800 |
| May 28, 2025 | 3.58 | 3.5 | 3.5 | 3.81 | 3.46 | 173,413 |
| May 27, 2025 | 3.63 | 3.58 | 3.58 | 3.68 | 3.49 | 231,700 |
| May 23, 2025 | 3.36 | 3.44 | 3.44 | 3.5 | 3.33 | 219,827 |
| May 22, 2025 | 3.48 | 3.55 | 3.55 | 3.7 | 3.36 | 257,822 |
| May 21, 2025 | 3.96 | 3.54 | 3.54 | 4.03 | 3.44 | 571,742 |