10.74
+0.03(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.87 | 10.71 | 10.71 | 10.87 | 10.66 | 32,142 |
| September 04, 2025 | 10.49 | 10.79 | 10.79 | 10.79 | 10.44 | 40,300 |
| September 03, 2025 | 10.38 | 10.43 | 10.43 | 10.63 | 10.36 | 49,600 |
| September 02, 2025 | 10.46 | 10.49 | 10.49 | 10.64 | 10.27 | 58,642 |
| August 29, 2025 | 10.57 | 10.56 | 10.56 | 10.73 | 10.49 | 21,946 |
| August 28, 2025 | 10.55 | 10.57 | 10.57 | 10.66 | 10.42 | 20,844 |
| August 27, 2025 | 10.47 | 10.51 | 10.51 | 10.61 | 10.43 | 33,110 |
| August 26, 2025 | 10.54 | 10.51 | 10.51 | 10.69 | 10.43 | 24,200 |
| August 25, 2025 | 10.7 | 10.54 | 10.54 | 10.71 | 10.5 | 39,800 |
| August 22, 2025 | 10.25 | 10.7 | 10.7 | 10.73 | 10.15 | 79,300 |
| August 21, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.04 | 49,309 |
| August 20, 2025 | 10.28 | 10.21 | 10.21 | 10.36 | 10.18 | 32,933 |
| August 19, 2025 | 10.3 | 10.21 | 10.21 | 10.35 | 10.12 | 30,100 |
| August 18, 2025 | 10.07 | 10.24 | 10.24 | 10.3 | 10.03 | 50,730 |
| August 15, 2025 | 10.34 | 10.13 | 10.13 | 10.34 | 9.99 | 62,410 |
| August 14, 2025 | 10.43 | 10.39 | 10.27 | 10.43 | 10.25 | 24,532 |
| August 13, 2025 | 10.44 | 10.44 | 10.32 | 10.51 | 10.27 | 26,000 |
| August 12, 2025 | 10.07 | 10.39 | 10.27 | 10.48 | 10.07 | 51,604 |
| August 11, 2025 | 10.28 | 10.06 | 9.94 | 10.28 | 9.86 | 92,203 |
| August 08, 2025 | 10.34 | 10.28 | 10.28 | 10.46 | 10.24 | 39,308 |
| August 07, 2025 | 10.44 | 10.34 | 10.34 | 10.46 | 10.11 | 49,135 |
| August 06, 2025 | 10.41 | 10.44 | 10.44 | 10.65 | 10.27 | 69,304 |
| August 05, 2025 | 10.73 | 10.37 | 10.37 | 10.98 | 10.28 | 106,403 |
| August 04, 2025 | 10.25 | 10.73 | 10.73 | 10.86 | 10.25 | 172,500 |
| August 01, 2025 | 10.24 | 10.14 | 10.14 | 10.24 | 9.87 | 67,640 |
| July 31, 2025 | 10.4 | 10.21 | 10.21 | 10.47 | 10.08 | 74,800 |
| July 30, 2025 | 10.27 | 10.1 | 10.1 | 10.44 | 9.96 | 57,010 |
| July 29, 2025 | 10.23 | 10.25 | 10.25 | 10.52 | 9.96 | 93,946 |
| July 28, 2025 | 9.88 | 10.12 | 10.12 | 10.75 | 9.82 | 243,645 |
| July 25, 2025 | 9.51 | 9.62 | 9.62 | 9.74 | 9.5 | 12,251 |
| July 24, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.38 | 72,116 |
| July 23, 2025 | 9.63 | 9.63 | 9.63 | 9.7 | 9.47 | 50,747 |
| July 22, 2025 | 9.46 | 9.58 | 9.58 | 9.61 | 9.38 | 51,343 |
| July 21, 2025 | 9.37 | 9.45 | 9.45 | 9.61 | 9.3 | 135,520 |
| July 18, 2025 | 9.49 | 9.29 | 9.29 | 9.58 | 9.29 | 31,975 |
| July 17, 2025 | 9.38 | 9.43 | 9.43 | 9.54 | 9.37 | 24,513 |
| July 16, 2025 | 9.38 | 9.45 | 9.45 | 9.47 | 9.32 | 32,000 |
| July 15, 2025 | 9.56 | 9.33 | 9.33 | 9.61 | 9.32 | 20,600 |
| July 14, 2025 | 9.48 | 9.55 | 9.55 | 9.55 | 9.34 | 18,700 |
| July 11, 2025 | 9.57 | 9.46 | 9.46 | 9.63 | 9.31 | 29,200 |
| July 10, 2025 | 9.73 | 9.61 | 9.61 | 9.75 | 9.59 | 17,784 |
| July 09, 2025 | 9.74 | 9.73 | 9.73 | 9.77 | 9.57 | 34,490 |
| July 08, 2025 | 9.71 | 9.7 | 9.7 | 9.88 | 9.6 | 27,416 |
| July 07, 2025 | 9.78 | 9.64 | 9.64 | 9.88 | 9.57 | 45,414 |
| July 03, 2025 | 9.8 | 9.79 | 9.79 | 9.98 | 9.49 | 55,800 |
| July 02, 2025 | 9.85 | 9.79 | 9.79 | 9.95 | 9.71 | 54,808 |
| July 01, 2025 | 9.58 | 9.87 | 9.87 | 10.18 | 9.31 | 181,894 |
| June 30, 2025 | 9.66 | 9.53 | 9.53 | 9.68 | 9.53 | 50,903 |
| June 27, 2025 | 9.35 | 9.7 | 9.7 | 9.7 | 9.05 | 332,981 |
| June 26, 2025 | 9.15 | 9.35 | 9.35 | 9.49 | 9.15 | 36,734 |
| June 25, 2025 | 9.45 | 9.27 | 9.27 | 9.45 | 9.22 | 22,500 |
| June 24, 2025 | 9.46 | 9.41 | 9.41 | 9.49 | 9.24 | 41,300 |
| June 23, 2025 | 9 | 9.37 | 9.37 | 9.37 | 8.96 | 73,519 |
| June 20, 2025 | 9.19 | 8.98 | 8.98 | 9.46 | 8.73 | 241,032 |
| June 18, 2025 | 8.99 | 9.1 | 9.1 | 9.24 | 8.99 | 23,510 |
| June 17, 2025 | 9.35 | 9 | 9 | 9.46 | 9 | 33,306 |
| June 16, 2025 | 9.15 | 9.46 | 9.46 | 9.49 | 9.15 | 32,616 |
| June 13, 2025 | 9.33 | 9.15 | 9.15 | 9.47 | 9.08 | 35,700 |
| June 12, 2025 | 9.4 | 9.49 | 9.49 | 9.55 | 9.26 | 37,500 |
| June 11, 2025 | 9.52 | 9.41 | 9.41 | 9.57 | 9.41 | 29,900 |