10.50
+1.09(+11.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.64 | 10.5 | 10.5 | 10.8 | 9.64 | 375,730 |
| August 15, 2025 | 9.62 | 9.41 | 9.41 | 9.68 | 9.27 | 117,343 |
| August 14, 2025 | 10.11 | 9.69 | 9.69 | 10.18 | 9.61 | 73,319 |
| August 13, 2025 | 10.22 | 10.07 | 10.07 | 10.25 | 9.89 | 108,100 |
| August 12, 2025 | 9.57 | 10.22 | 10.22 | 10.25 | 9.57 | 166,100 |
| August 11, 2025 | 10.25 | 9.56 | 9.56 | 10.28 | 9.47 | 163,672 |
| August 08, 2025 | 9.88 | 10.18 | 10.18 | 10.32 | 9.71 | 187,396 |
| August 07, 2025 | 10.35 | 9.78 | 9.78 | 10.4 | 9.56 | 156,943 |
| August 06, 2025 | 10.06 | 10.23 | 10.23 | 10.32 | 9.93 | 191,816 |
| August 05, 2025 | 9.75 | 10.03 | 10.03 | 10.05 | 9.4 | 190,404 |
| August 04, 2025 | 9.05 | 9.75 | 9.75 | 9.8 | 9 | 208,870 |
| August 01, 2025 | 9.29 | 8.94 | 8.94 | 9.37 | 8.83 | 228,138 |
| July 31, 2025 | 9.63 | 9.45 | 9.45 | 9.8 | 9.27 | 216,260 |
| July 30, 2025 | 9.85 | 9.63 | 9.63 | 10.1 | 9.5 | 244,243 |
| July 29, 2025 | 10 | 9.77 | 9.77 | 10.12 | 9.55 | 428,800 |
| July 28, 2025 | 9.15 | 9.7 | 9.7 | 9.82 | 9.02 | 843,200 |
| July 25, 2025 | 7.94 | 8.76 | 8.76 | 8.79 | 7.93 | 401,523 |
| July 24, 2025 | 7.78 | 7.85 | 7.85 | 7.94 | 7.69 | 135,215 |
| July 23, 2025 | 7.63 | 7.86 | 7.86 | 7.95 | 7.61 | 122,312 |
| July 22, 2025 | 7.25 | 7.53 | 7.53 | 7.61 | 7.12 | 112,400 |
| July 21, 2025 | 7.46 | 7.27 | 7.27 | 7.66 | 7.26 | 61,200 |
| July 18, 2025 | 7.72 | 7.38 | 7.38 | 7.72 | 7.38 | 78,400 |
| July 17, 2025 | 7.35 | 7.6 | 7.6 | 7.7 | 7.31 | 179,114 |
| July 16, 2025 | 7.15 | 7.34 | 7.34 | 7.43 | 7.09 | 139,071 |
| July 15, 2025 | 7.62 | 7.15 | 7.15 | 7.73 | 7.12 | 117,800 |
| July 14, 2025 | 7.75 | 7.62 | 7.62 | 7.78 | 7.44 | 132,422 |
| July 11, 2025 | 8.13 | 7.8 | 7.8 | 8.15 | 7.6 | 249,000 |
| July 10, 2025 | 8.18 | 8.13 | 8.13 | 8.22 | 7.9 | 98,688 |
| July 09, 2025 | 8.35 | 8.16 | 8.16 | 8.48 | 8.04 | 140,913 |
| July 08, 2025 | 8.04 | 8.34 | 8.34 | 8.47 | 8.04 | 105,700 |
| July 07, 2025 | 8.07 | 7.97 | 7.97 | 8.23 | 7.84 | 131,251 |
| July 03, 2025 | 8.31 | 8.1 | 8.1 | 8.47 | 7.9 | 160,700 |
| July 02, 2025 | 8.7 | 8.36 | 8.36 | 8.85 | 8.25 | 186,059 |
| July 01, 2025 | 8.44 | 8.57 | 8.57 | 8.77 | 8.25 | 145,315 |
| June 30, 2025 | 8.61 | 8.44 | 8.44 | 8.87 | 8.4 | 168,187 |
| June 27, 2025 | 8.96 | 8.61 | 8.61 | 9.32 | 8.34 | 387,100 |
| June 26, 2025 | 8.93 | 8.9 | 8.9 | 8.99 | 8.64 | 211,449 |
| June 25, 2025 | 8.69 | 8.86 | 8.86 | 9.18 | 8.66 | 545,000 |
| June 24, 2025 | 8.94 | 8.55 | 8.55 | 9.22 | 8.15 | 1.57M |
| June 23, 2025 | 7.08 | 8.64 | 8.64 | 9.15 | 7.05 | 3.22M |
| June 20, 2025 | 6.1 | 6.59 | 6.59 | 6.72 | 6.05 | 686,000 |
| June 18, 2025 | 5.9 | 5.98 | 5.98 | 6.19 | 5.9 | 225,000 |
| June 17, 2025 | 6.2 | 5.88 | 5.88 | 6.29 | 5.88 | 107,100 |
| June 16, 2025 | 6.16 | 6.22 | 6.22 | 6.34 | 5.99 | 153,999 |
| June 13, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 5.97 | 210,558 |
| June 12, 2025 | 6.04 | 6.04 | 6.04 | 6.17 | 5.9 | 262,921 |
| June 11, 2025 | 6.35 | 6.02 | 6.02 | 6.5 | 5.51 | 1.03M |
| June 10, 2025 | 7.2 | 6.75 | 6.75 | 7.2 | 6.61 | 498,313 |
| June 09, 2025 | 7 | 6.91 | 6.91 | 7.19 | 6.8 | 252,600 |
| June 06, 2025 | 6.58 | 6.96 | 6.96 | 7 | 6.42 | 200,900 |
| June 05, 2025 | 6.37 | 6.46 | 6.46 | 6.7 | 6.3 | 160,920 |
| June 04, 2025 | 6.12 | 6.36 | 6.36 | 6.5 | 6.12 | 69,951 |
| June 03, 2025 | 5.98 | 6.1 | 6.1 | 6.13 | 5.88 | 74,400 |
| June 02, 2025 | 6.08 | 5.99 | 5.99 | 6.11 | 5.88 | 139,425 |
| May 30, 2025 | 6.25 | 6.07 | 6.07 | 6.25 | 6 | 71,100 |
| May 29, 2025 | 6.43 | 6.25 | 6.25 | 6.46 | 6.17 | 46,044 |
| May 28, 2025 | 6.56 | 6.36 | 6.36 | 6.62 | 6.36 | 81,662 |
| May 27, 2025 | 6.55 | 6.53 | 6.53 | 6.61 | 6.33 | 155,048 |
| May 23, 2025 | 6.3 | 6.49 | 6.49 | 6.61 | 6.21 | 128,112 |
| May 22, 2025 | 6.35 | 6.32 | 6.32 | 6.49 | 6.3 | 49,018 |