10.50
+0.315(+3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.26 | 10.18 | 10.18 | 10.48 | 10.13 | 1.51M |
| August 14, 2025 | 10.48 | 10.39 | 10.39 | 10.7 | 10.39 | 1.35M |
| August 13, 2025 | 10.6 | 10.53 | 10.53 | 10.85 | 10.41 | 858,900 |
| August 12, 2025 | 10.42 | 10.49 | 10.49 | 10.61 | 10.36 | 1.13M |
| August 11, 2025 | 10 | 10.43 | 10.43 | 10.54 | 9.82 | 1.18M |
| August 08, 2025 | 10.78 | 10.2 | 10.2 | 10.82 | 10.05 | 1.3M |
| August 07, 2025 | 10.72 | 10.74 | 10.74 | 11.16 | 10.7 | 1.18M |
| August 06, 2025 | 10.67 | 10.78 | 10.78 | 10.87 | 10.63 | 684,843 |
| August 05, 2025 | 10.35 | 10.62 | 10.62 | 10.71 | 10.25 | 755,649 |
| August 04, 2025 | 10.03 | 10.4 | 10.4 | 10.43 | 10.03 | 744,758 |
| August 01, 2025 | 10.36 | 10.03 | 10.03 | 10.37 | 10.01 | 852,542 |
| July 31, 2025 | 10.21 | 10.16 | 10.16 | 10.25 | 9.97 | 751,027 |
| July 30, 2025 | 10.58 | 10.19 | 10.19 | 10.63 | 10.13 | 1.21M |
| July 29, 2025 | 11.01 | 10.69 | 10.69 | 11.09 | 10.61 | 697,100 |
| July 28, 2025 | 11.32 | 10.84 | 10.84 | 11.37 | 10.61 | 1.04M |
| July 25, 2025 | 11.4 | 11.36 | 11.36 | 11.57 | 11.22 | 504,949 |
| July 24, 2025 | 11.51 | 11.5 | 11.5 | 11.71 | 11.38 | 803,212 |
| July 23, 2025 | 11.64 | 11.65 | 11.65 | 11.8 | 11.44 | 754,500 |
| July 22, 2025 | 11.48 | 11.64 | 11.64 | 11.69 | 11.24 | 608,221 |
| July 21, 2025 | 11.11 | 11.33 | 11.33 | 11.51 | 11.04 | 746,552 |
| July 18, 2025 | 11.24 | 10.95 | 10.95 | 11.25 | 10.82 | 585,500 |
| July 17, 2025 | 10.84 | 11.15 | 11.15 | 11.24 | 10.72 | 682,941 |
| July 16, 2025 | 11.09 | 11.02 | 11.02 | 11.11 | 10.81 | 504,824 |
| July 15, 2025 | 10.92 | 11 | 11 | 11.03 | 10.76 | 696,037 |
| July 14, 2025 | 10.94 | 10.89 | 10.89 | 11.11 | 10.74 | 576,517 |
| July 11, 2025 | 10.69 | 10.97 | 10.97 | 10.97 | 10.65 | 757,834 |
| July 10, 2025 | 10.8 | 10.64 | 10.64 | 10.86 | 10.36 | 1.02M |
| July 09, 2025 | 10.71 | 10.75 | 10.75 | 10.85 | 10.61 | 719,002 |
| July 08, 2025 | 11.45 | 10.74 | 10.74 | 11.45 | 10.54 | 1.06M |
| July 07, 2025 | 11.19 | 11.38 | 11.38 | 11.38 | 11.01 | 1.28M |
| July 03, 2025 | 10.94 | 11.37 | 11.37 | 11.46 | 10.94 | 827,900 |
| July 02, 2025 | 11.03 | 10.99 | 10.99 | 11.15 | 10.66 | 1.17M |
| July 01, 2025 | 9.9 | 11 | 11 | 11.24 | 9.9 | 2.58M |
| June 30, 2025 | 9.33 | 9.61 | 9.61 | 9.72 | 9.25 | 915,674 |
| June 27, 2025 | 9.49 | 9.35 | 9.35 | 9.57 | 9.26 | 756,100 |
| June 26, 2025 | 9.27 | 9.72 | 9.72 | 9.73 | 9.19 | 999,745 |
| June 25, 2025 | 9.06 | 9.18 | 9.18 | 9.19 | 9.02 | 406,902 |
| June 24, 2025 | 9.12 | 9.13 | 9.13 | 9.25 | 8.95 | 557,500 |
| June 23, 2025 | 9.04 | 9.28 | 9.28 | 9.36 | 9 | 655,626 |
| June 20, 2025 | 9.38 | 9.05 | 9.05 | 9.46 | 9.04 | 957,800 |
| June 18, 2025 | 9.4 | 9.46 | 9.46 | 9.59 | 9.29 | 1.33M |
| June 17, 2025 | 9.71 | 9.43 | 9.43 | 9.71 | 9.29 | 813,600 |
| June 16, 2025 | 9.31 | 9.61 | 9.61 | 9.72 | 9.31 | 794,411 |
| June 13, 2025 | 9.38 | 9.39 | 9.39 | 9.55 | 9.3 | 1.17M |
| June 12, 2025 | 9.34 | 9.31 | 9.31 | 9.45 | 9.2 | 584,500 |
| June 11, 2025 | 9.27 | 9.29 | 9.29 | 9.36 | 9.22 | 615,212 |
| June 10, 2025 | 9.52 | 9.27 | 9.27 | 9.52 | 9.21 | 663,700 |
| June 09, 2025 | 9.53 | 9.52 | 9.52 | 9.67 | 9.35 | 751,558 |
| June 06, 2025 | 9.31 | 9.36 | 9.36 | 9.45 | 9.13 | 741,000 |
| June 05, 2025 | 9.25 | 9.26 | 9.26 | 9.54 | 9.08 | 1.2M |
| June 04, 2025 | 9 | 8.99 | 8.99 | 9.14 | 8.9 | 919,000 |
| June 03, 2025 | 8.57 | 8.99 | 8.99 | 9 | 8.45 | 1.01M |
| June 02, 2025 | 8.29 | 8.62 | 8.62 | 8.7 | 8.25 | 1.12M |
| May 30, 2025 | 8.02 | 8.03 | 8.03 | 8.12 | 7.86 | 318,746 |
| May 29, 2025 | 8.24 | 8.08 | 8.08 | 8.31 | 8.07 | 498,812 |
| May 28, 2025 | 8.11 | 8.18 | 8.18 | 8.24 | 8.04 | 404,332 |
| May 27, 2025 | 7.76 | 8.06 | 8.06 | 8.13 | 7.75 | 587,822 |
| May 23, 2025 | 7.76 | 7.96 | 7.96 | 7.98 | 7.62 | 796,022 |
| May 22, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.42 | 567,300 |
| May 21, 2025 | 7.55 | 7.63 | 7.63 | 7.72 | 7.53 | 642,194 |