10.89
+0.305(+2.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.78 | 10.58 | 10.58 | 11.27 | 10.58 | 30,700 |
| August 14, 2025 | 10.52 | 10.76 | 10.76 | 10.8 | 10.19 | 23,345 |
| August 13, 2025 | 9.28 | 10.83 | 10.83 | 10.83 | 9.28 | 38,700 |
| August 12, 2025 | 10.4 | 10.57 | 10.57 | 10.76 | 10.12 | 43,400 |
| August 11, 2025 | 10.96 | 10.58 | 10.58 | 11 | 10.01 | 53,819 |
| August 08, 2025 | 11.75 | 10.98 | 10.98 | 11.84 | 10.83 | 34,488 |
| August 07, 2025 | 10.88 | 11.32 | 11.32 | 11.74 | 10.87 | 49,786 |
| August 06, 2025 | 11.38 | 11.08 | 11.08 | 11.76 | 10.93 | 21,946 |
| August 05, 2025 | 11.64 | 11.43 | 11.43 | 12.08 | 11.43 | 25,688 |
| August 04, 2025 | 11 | 11.37 | 11.37 | 11.7 | 10.94 | 32,031 |
| August 01, 2025 | 11.57 | 11.02 | 11.02 | 11.67 | 11.02 | 19,800 |
| July 31, 2025 | 12.2 | 11.81 | 11.81 | 12.22 | 11.64 | 39,911 |
| July 30, 2025 | 12.92 | 12.44 | 12.44 | 13.13 | 12.24 | 43,123 |
| July 29, 2025 | 14.01 | 12.87 | 12.87 | 14.01 | 12.68 | 110,920 |
| July 28, 2025 | 12.59 | 13.73 | 13.73 | 14.18 | 12.59 | 255,176 |
| July 25, 2025 | 11.8 | 12.42 | 12.42 | 13.04 | 11.11 | 461,962 |
| July 24, 2025 | 10.85 | 10.41 | 10.41 | 11.17 | 10.26 | 35,000 |
| July 23, 2025 | 10.32 | 10.99 | 10.99 | 11.11 | 10.04 | 43,248 |
| July 22, 2025 | 9.56 | 10.28 | 10.28 | 10.35 | 9.56 | 50,400 |
| July 21, 2025 | 9.31 | 9.49 | 9.49 | 9.81 | 9.31 | 28,200 |
| July 18, 2025 | 9.62 | 9.24 | 9.24 | 9.75 | 9.24 | 24,200 |
| July 17, 2025 | 9.5 | 9.52 | 9.52 | 9.82 | 9.11 | 25,812 |
| July 16, 2025 | 9.2 | 9.53 | 9.53 | 9.64 | 9.16 | 29,600 |
| July 15, 2025 | 9.66 | 9.1 | 9.1 | 9.83 | 9.03 | 36,808 |
| July 14, 2025 | 9.71 | 9.67 | 9.67 | 9.83 | 9.58 | 19,243 |
| July 11, 2025 | 9.82 | 9.75 | 9.75 | 9.95 | 9.61 | 23,433 |
| July 10, 2025 | 10.1 | 9.77 | 9.77 | 10.41 | 9.63 | 39,100 |
| July 09, 2025 | 9.39 | 10.13 | 10.13 | 10.35 | 9.39 | 68,472 |
| July 08, 2025 | 9.31 | 9.34 | 9.34 | 9.44 | 9.15 | 45,400 |
| July 07, 2025 | 9.64 | 9.15 | 9.15 | 9.64 | 9.11 | 67,630 |
| July 03, 2025 | 9.37 | 9.69 | 9.69 | 9.81 | 9.37 | 35,844 |
| July 02, 2025 | 9.43 | 9.43 | 9.43 | 9.84 | 8.96 | 74,059 |
| July 01, 2025 | 8.87 | 9.43 | 9.43 | 9.62 | 8.87 | 59,300 |
| June 30, 2025 | 9 | 8.84 | 8.84 | 9 | 8.63 | 61,506 |
| June 27, 2025 | 9.04 | 8.94 | 8.94 | 9.35 | 8.46 | 1.31M |
| June 26, 2025 | 9.3 | 9.12 | 9.12 | 9.4 | 8.78 | 71,500 |
| June 25, 2025 | 9.7 | 9.29 | 9.29 | 9.7 | 9.17 | 101,700 |
| June 24, 2025 | 9.29 | 9.59 | 9.59 | 9.8 | 9.04 | 97,200 |
| June 23, 2025 | 8.77 | 8.99 | 8.99 | 9.03 | 8.54 | 110,300 |
| June 20, 2025 | 9.63 | 8.69 | 8.69 | 9.84 | 8.52 | 229,048 |
| June 18, 2025 | 9.8 | 9.58 | 9.58 | 10.45 | 9.46 | 111,137 |
| June 17, 2025 | 10.71 | 9.7 | 9.7 | 10.96 | 9.29 | 141,667 |
| June 16, 2025 | 9.83 | 10.17 | 10.17 | 10.36 | 9.22 | 116,300 |
| June 13, 2025 | 9.4 | 9.74 | 9.74 | 10.29 | 9.16 | 76,732 |
| June 12, 2025 | 9.21 | 9.74 | 9.74 | 10.04 | 8.96 | 145,678 |
| June 11, 2025 | 10.52 | 9.41 | 9.41 | 10.83 | 9.16 | 187,257 |
| June 10, 2025 | 12.45 | 10.8 | 10.8 | 12.73 | 9.81 | 345,537 |
| June 09, 2025 | 13.02 | 12.47 | 12.47 | 13.63 | 11.75 | 197,300 |
| June 06, 2025 | 11.42 | 12.76 | 12.76 | 13.73 | 10.87 | 382,745 |
| June 05, 2025 | 13.62 | 11.46 | 11.46 | 13.63 | 9.67 | 785,719 |
| June 04, 2025 | 8.2 | 13.47 | 13.47 | 13.8 | 7.78 | 1.68M |
| June 03, 2025 | 8.2 | 7.99 | 7.99 | 8.45 | 7.82 | 116,100 |
| June 02, 2025 | 8.12 | 8.22 | 8.22 | 10.3 | 7.65 | 397,852 |
| May 30, 2025 | 8.35 | 8.73 | 8.73 | 8.73 | 8 | 865,633 |
| May 29, 2025 | 8.31 | 8.03 | 8.03 | 8.4 | 8 | 527,100 |
| May 28, 2025 | 8.62 | 8.2 | 8.2 | 8.62 | 8.2 | 301,042 |
| May 27, 2025 | 8.2 | 8.21 | 8.21 | 8.44 | 8.2 | 461,700 |
| May 23, 2025 | 8.2 | 8.36 | 8.36 | 8.78 | 8.2 | 527,100 |
| May 22, 2025 | 8.2 | 8.45 | 8.45 | 8.87 | 8.2 | 615,521 |
| May 21, 2025 | 8.22 | 8.2 | 8.2 | 8.58 | 8 | 493,928 |