10.21
+0.18(+1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.07 | 10.03 | 10.03 | 10.1 | 9.93 | 693,407 |
| August 14, 2025 | 10.04 | 10.05 | 10.05 | 10.08 | 9.91 | 300,000 |
| August 13, 2025 | 9.84 | 10.07 | 10.07 | 10.09 | 9.78 | 407,563 |
| August 12, 2025 | 9.73 | 9.76 | 9.76 | 9.85 | 9.45 | 448,300 |
| August 11, 2025 | 9.94 | 9.73 | 9.73 | 9.95 | 9.71 | 540,057 |
| August 08, 2025 | 9.19 | 9.94 | 9.94 | 10.37 | 9.19 | 1.09M |
| August 07, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.05 | 493,802 |
| August 06, 2025 | 9.04 | 9.12 | 9.12 | 9.16 | 8.97 | 263,839 |
| August 05, 2025 | 9.12 | 9.03 | 9.03 | 9.15 | 9 | 311,209 |
| August 04, 2025 | 8.88 | 9.07 | 9.07 | 9.09 | 8.84 | 326,576 |
| August 01, 2025 | 8.92 | 8.8 | 8.8 | 9.06 | 8.73 | 612,400 |
| July 31, 2025 | 9.04 | 9.12 | 9.12 | 9.14 | 8.98 | 230,420 |
| July 30, 2025 | 9.3 | 9.05 | 9.05 | 9.36 | 9.03 | 312,713 |
| July 29, 2025 | 9.4 | 9.28 | 9.28 | 9.43 | 9.2 | 325,600 |
| July 28, 2025 | 9.51 | 9.33 | 9.33 | 9.51 | 9.32 | 317,273 |
| July 25, 2025 | 9.39 | 9.47 | 9.47 | 9.48 | 9.33 | 179,121 |
| July 24, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.2 | 257,751 |
| July 23, 2025 | 9.44 | 9.4 | 9.4 | 9.47 | 9.29 | 250,400 |
| July 22, 2025 | 9.43 | 9.36 | 9.36 | 9.52 | 9.35 | 215,849 |
| July 21, 2025 | 9.48 | 9.44 | 9.44 | 9.56 | 9.36 | 295,808 |
| July 18, 2025 | 9.6 | 9.44 | 9.44 | 9.6 | 9.36 | 366,200 |
| July 17, 2025 | 9.44 | 9.52 | 9.52 | 9.58 | 9.41 | 296,395 |
| July 16, 2025 | 9.45 | 9.4 | 9.4 | 9.46 | 9.28 | 317,827 |
| July 15, 2025 | 9.61 | 9.36 | 9.36 | 9.61 | 9.31 | 432,600 |
| July 14, 2025 | 9.61 | 9.59 | 9.59 | 9.7 | 9.52 | 507,037 |
| July 11, 2025 | 9.89 | 9.56 | 9.56 | 10 | 9.52 | 411,002 |
| July 10, 2025 | 10.11 | 9.89 | 9.89 | 10.11 | 9.84 | 257,996 |
| July 09, 2025 | 10.37 | 10.16 | 10.16 | 10.37 | 9.94 | 176,960 |
| July 08, 2025 | 10.39 | 10.3 | 10.3 | 10.5 | 10.26 | 237,400 |
| July 07, 2025 | 10.3 | 10.31 | 10.31 | 10.42 | 10.15 | 574,094 |
| July 03, 2025 | 10.3 | 10.35 | 10.35 | 10.48 | 10.28 | 227,300 |
| July 02, 2025 | 10.19 | 10.23 | 10.23 | 10.34 | 10.12 | 421,900 |
| July 01, 2025 | 9.84 | 10.18 | 10.18 | 10.18 | 9.78 | 506,416 |
| June 30, 2025 | 9.87 | 9.9 | 9.9 | 10.01 | 9.79 | 450,000 |
| June 27, 2025 | 9.98 | 9.85 | 9.85 | 10.04 | 9.76 | 1.44M |
| June 26, 2025 | 9.77 | 9.96 | 9.96 | 9.97 | 9.69 | 399,187 |
| June 25, 2025 | 9.84 | 9.72 | 9.72 | 9.89 | 9.66 | 311,710 |
| June 24, 2025 | 9.72 | 9.81 | 9.81 | 9.91 | 9.7 | 391,000 |
| June 23, 2025 | 9.45 | 9.68 | 9.68 | 9.71 | 9.41 | 370,100 |
| June 20, 2025 | 9.63 | 9.46 | 9.46 | 9.65 | 9.43 | 1.32M |
| June 18, 2025 | 9.72 | 9.57 | 9.57 | 9.8 | 9.53 | 294,619 |
| June 17, 2025 | 9.7 | 9.77 | 9.77 | 9.93 | 9.69 | 280,846 |
| June 16, 2025 | 9.75 | 9.77 | 9.77 | 9.8 | 9.67 | 321,218 |
| June 13, 2025 | 9.83 | 9.72 | 9.72 | 9.89 | 9.7 | 532,731 |
| June 12, 2025 | 10.04 | 10.01 | 10.01 | 10.09 | 9.99 | 326,400 |
| June 11, 2025 | 10.21 | 10.1 | 10.1 | 10.23 | 10.06 | 376,100 |
| June 10, 2025 | 10.34 | 10.21 | 10.21 | 10.45 | 10.18 | 322,100 |
| June 09, 2025 | 10.28 | 10.34 | 10.34 | 10.37 | 10.17 | 328,900 |
| June 06, 2025 | 9.96 | 10.26 | 10.26 | 10.29 | 9.85 | 703,500 |
| June 05, 2025 | 9.8 | 9.81 | 9.81 | 9.99 | 9.64 | 385,533 |
| June 04, 2025 | 9.46 | 9.77 | 9.77 | 9.8 | 9.46 | 465,879 |
| June 03, 2025 | 9.43 | 9.46 | 9.46 | 9.57 | 9.33 | 253,208 |
| June 02, 2025 | 9.39 | 9.42 | 9.42 | 9.61 | 9.3 | 429,700 |
| May 30, 2025 | 9.14 | 9.39 | 9.39 | 9.43 | 9.06 | 1.41M |
| May 29, 2025 | 9.27 | 9.18 | 9.18 | 9.3 | 9.14 | 283,001 |
| May 28, 2025 | 9.43 | 9.21 | 9.21 | 9.48 | 9.19 | 275,644 |
| May 27, 2025 | 9.55 | 9.46 | 9.46 | 9.56 | 9.17 | 397,700 |
| May 23, 2025 | 9.6 | 9.45 | 9.45 | 9.69 | 9.44 | 270,728 |
| May 22, 2025 | 9.53 | 9.7 | 9.7 | 9.8 | 9.5 | 329,500 |
| May 21, 2025 | 9.64 | 9.55 | 9.55 | 9.74 | 9.46 | 425,254 |