10.32
-0.53(-4.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.89 | 10.32 | 10.32 | 11.02 | 10.31 | 2.41M |
| September 04, 2025 | 10.9 | 10.85 | 10.85 | 10.95 | 10.77 | 2.41M |
| September 03, 2025 | 10.84 | 11 | 11 | 11.06 | 10.77 | 2.56M |
| September 02, 2025 | 10.83 | 10.85 | 10.85 | 11.02 | 10.72 | 2.5M |
| August 29, 2025 | 11.18 | 11.08 | 11.08 | 11.35 | 11.03 | 1.73M |
| August 28, 2025 | 11.22 | 11.15 | 11.15 | 11.28 | 11.07 | 1.7M |
| August 27, 2025 | 11.06 | 11.18 | 11.18 | 11.22 | 10.97 | 1.82M |
| August 26, 2025 | 10.99 | 11.05 | 11.05 | 11.21 | 10.93 | 2.37M |
| August 25, 2025 | 10.99 | 11 | 11 | 11.3 | 10.91 | 4.69M |
| August 22, 2025 | 10.75 | 10.98 | 10.98 | 11.11 | 10.71 | 2.9M |
| August 21, 2025 | 10.5 | 10.69 | 10.69 | 10.7 | 10.38 | 1.93M |
| August 20, 2025 | 10.68 | 10.53 | 10.53 | 10.68 | 10.41 | 1.92M |
| August 19, 2025 | 10.82 | 10.73 | 10.73 | 10.96 | 10.68 | 2.2M |
| August 18, 2025 | 10.69 | 10.86 | 10.86 | 10.88 | 10.66 | 1.48M |
| August 15, 2025 | 10.71 | 10.72 | 10.72 | 10.97 | 10.67 | 2.16M |
| August 14, 2025 | 10.69 | 10.67 | 10.67 | 10.69 | 10.5 | 1.67M |
| August 13, 2025 | 10.56 | 10.73 | 10.73 | 10.78 | 10.36 | 2.88M |
| August 12, 2025 | 11.12 | 10.51 | 10.51 | 11.14 | 10.43 | 3.77M |
| August 11, 2025 | 11.08 | 11.09 | 11.09 | 11.38 | 10.89 | 4.35M |
| August 08, 2025 | 10.75 | 10.98 | 10.98 | 11.93 | 10.68 | 12.92M |
| August 07, 2025 | 8.65 | 8.37 | 8.37 | 8.73 | 8.32 | 3.51M |
| August 06, 2025 | 8.37 | 8.56 | 8.56 | 8.58 | 8.3 | 2.9M |
| August 05, 2025 | 8.97 | 8.3 | 8.3 | 8.98 | 8.3 | 3.42M |
| August 04, 2025 | 8.7 | 8.76 | 8.76 | 8.85 | 8.69 | 1.74M |
| August 01, 2025 | 8.86 | 8.67 | 8.67 | 8.86 | 8.52 | 2.26M |
| July 31, 2025 | 9.01 | 8.99 | 8.99 | 9.03 | 8.83 | 1.77M |
| July 30, 2025 | 9.12 | 9.03 | 9.03 | 9.23 | 9.02 | 2.14M |
| July 29, 2025 | 9.3 | 9.17 | 9.17 | 9.3 | 9.12 | 907,200 |
| July 28, 2025 | 9.1 | 9.23 | 9.23 | 9.29 | 8.99 | 1.24M |
| July 25, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 8.9 | 1.12M |
| July 24, 2025 | 8.97 | 9.04 | 9.04 | 9.06 | 8.93 | 1.36M |
| July 23, 2025 | 8.96 | 9.04 | 9.04 | 9.04 | 8.79 | 1.3M |
| July 22, 2025 | 8.85 | 8.94 | 8.94 | 9.02 | 8.82 | 1.47M |
| July 21, 2025 | 8.87 | 8.8 | 8.8 | 8.97 | 8.74 | 1.67M |
| July 18, 2025 | 8.88 | 8.85 | 8.85 | 9.01 | 8.8 | 2.25M |
| July 17, 2025 | 8.81 | 8.84 | 8.84 | 8.96 | 8.78 | 1.41M |
| July 16, 2025 | 8.78 | 8.84 | 8.84 | 8.88 | 8.66 | 2M |
| July 15, 2025 | 8.93 | 8.77 | 8.77 | 8.96 | 8.76 | 1.07M |
| July 14, 2025 | 8.81 | 8.93 | 8.93 | 9.03 | 8.81 | 1.13M |
| July 11, 2025 | 9.14 | 8.91 | 8.91 | 9.14 | 8.89 | 1.24M |
| July 10, 2025 | 8.96 | 9.17 | 9.17 | 9.26 | 8.85 | 1.64M |
| July 09, 2025 | 9.05 | 8.97 | 8.97 | 9.05 | 8.71 | 1.51M |
| July 08, 2025 | 9 | 9.01 | 9.01 | 9.07 | 8.94 | 1.03M |
| July 07, 2025 | 9.08 | 9 | 9 | 9.19 | 8.96 | 1.13M |
| July 03, 2025 | 9.04 | 9.12 | 9.12 | 9.19 | 9.04 | 574,236 |
| July 02, 2025 | 9 | 9.03 | 9.03 | 9.03 | 8.87 | 1.08M |
| July 01, 2025 | 8.91 | 9 | 9 | 9.14 | 8.86 | 1.49M |
| June 30, 2025 | 8.82 | 8.91 | 8.91 | 9.02 | 8.79 | 2.43M |
| June 27, 2025 | 8.65 | 8.84 | 8.84 | 8.86 | 8.57 | 3.11M |
| June 26, 2025 | 8.66 | 8.65 | 8.65 | 8.66 | 8.48 | 2.15M |
| June 25, 2025 | 8.78 | 8.58 | 8.58 | 8.79 | 8.56 | 1.88M |
| June 24, 2025 | 8.77 | 8.8 | 8.8 | 8.83 | 8.66 | 1.51M |
| June 23, 2025 | 8.5 | 8.65 | 8.65 | 8.67 | 8.45 | 1.76M |
| June 20, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.49 | 3.27M |
| June 18, 2025 | 8.55 | 8.55 | 8.55 | 8.63 | 8.49 | 1.74M |
| June 17, 2025 | 8.63 | 8.57 | 8.57 | 8.8 | 8.55 | 2.23M |
| June 16, 2025 | 8.78 | 8.76 | 8.76 | 8.85 | 8.7 | 1.38M |
| June 13, 2025 | 8.96 | 8.74 | 8.74 | 9 | 8.72 | 1.29M |
| June 12, 2025 | 9.11 | 9.07 | 9.07 | 9.18 | 9.03 | 1.02M |
| June 11, 2025 | 9.33 | 9.19 | 9.19 | 9.37 | 9.15 | 1.65M |