10.06
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.81 | 10.07 | 10.07 | 10.81 | 9.81 | 910,600 |
| August 14, 2025 | 10.64 | 10.68 | 10.68 | 10.77 | 10.46 | 1.31M |
| August 13, 2025 | 10.27 | 10.77 | 10.77 | 10.79 | 10.25 | 731,500 |
| August 12, 2025 | 9.84 | 10.23 | 10.23 | 10.33 | 9.76 | 678,604 |
| August 11, 2025 | 10.03 | 9.77 | 9.77 | 10.34 | 9.61 | 977,646 |
| August 08, 2025 | 11.02 | 10.53 | 10.53 | 11.21 | 10.47 | 826,500 |
| August 07, 2025 | 10.45 | 10.88 | 10.88 | 11.06 | 10.23 | 1.38M |
| August 06, 2025 | 9.67 | 9.06 | 9.06 | 9.74 | 9.03 | 717,400 |
| August 05, 2025 | 9.51 | 9.71 | 9.71 | 9.77 | 9.49 | 559,300 |
| August 04, 2025 | 9.28 | 9.4 | 9.4 | 9.43 | 9.27 | 416,221 |
| August 01, 2025 | 9.61 | 9.25 | 9.25 | 9.63 | 9.15 | 665,584 |
| July 31, 2025 | 10.32 | 9.7 | 9.7 | 10.37 | 9.62 | 865,700 |
| July 30, 2025 | 11.05 | 10.37 | 10.37 | 11.12 | 10.35 | 358,240 |
| July 29, 2025 | 11.31 | 11.03 | 11.03 | 11.37 | 10.99 | 355,200 |
| July 28, 2025 | 11.28 | 11.24 | 11.24 | 11.47 | 11.15 | 395,721 |
| July 25, 2025 | 11.32 | 11.34 | 11.34 | 11.5 | 11.2 | 384,719 |
| July 24, 2025 | 11.35 | 11.24 | 11.24 | 11.48 | 11.21 | 531,722 |
| July 23, 2025 | 11.31 | 11.52 | 11.52 | 11.6 | 11.15 | 526,225 |
| July 22, 2025 | 10.66 | 11.14 | 11.14 | 11.2 | 10.63 | 651,600 |
| July 21, 2025 | 10.76 | 10.63 | 10.63 | 10.84 | 10.63 | 380,002 |
| July 18, 2025 | 10.8 | 10.68 | 10.68 | 10.8 | 10.48 | 425,201 |
| July 17, 2025 | 10.72 | 10.78 | 10.78 | 10.93 | 10.71 | 581,801 |
| July 16, 2025 | 10.65 | 10.67 | 10.67 | 10.75 | 10.42 | 422,321 |
| July 15, 2025 | 11.13 | 10.62 | 10.62 | 11.23 | 10.6 | 646,218 |
| July 14, 2025 | 11.14 | 11.19 | 11.19 | 11.25 | 11.02 | 630,249 |
| July 11, 2025 | 11.14 | 11.24 | 11.24 | 11.32 | 11.05 | 444,600 |
| July 10, 2025 | 11.34 | 11.32 | 11.32 | 11.62 | 11.25 | 608,132 |
| July 09, 2025 | 11.18 | 11.26 | 11.26 | 11.29 | 10.97 | 537,900 |
| July 08, 2025 | 10.84 | 11.15 | 11.15 | 11.39 | 10.83 | 605,200 |
| July 07, 2025 | 11.03 | 10.77 | 10.77 | 11.19 | 10.72 | 537,141 |
| July 03, 2025 | 11.3 | 11.25 | 11.23 | 11.37 | 11.14 | 201,000 |
| July 02, 2025 | 11.02 | 11.23 | 11.21 | 11.32 | 10.93 | 350,211 |
| July 01, 2025 | 10.49 | 10.92 | 10.9 | 11.15 | 10.44 | 549,882 |
| June 30, 2025 | 10.7 | 10.49 | 10.47 | 10.73 | 10.4 | 738,500 |
| June 27, 2025 | 10.79 | 10.72 | 10.7 | 10.88 | 10.58 | 1.99M |
| June 26, 2025 | 10.46 | 10.63 | 10.61 | 10.74 | 10.41 | 399,425 |
| June 25, 2025 | 10.36 | 10.41 | 10.39 | 10.5 | 10.24 | 459,733 |
| June 24, 2025 | 10.44 | 10.43 | 10.41 | 10.5 | 10.31 | 397,533 |
| June 23, 2025 | 10 | 10.33 | 10.31 | 10.36 | 9.97 | 510,200 |
| June 20, 2025 | 10.2 | 10.09 | 10.07 | 10.22 | 10 | 836,000 |
| June 18, 2025 | 10.09 | 10.13 | 10.11 | 10.3 | 10.05 | 529,614 |
| June 17, 2025 | 10.21 | 10.17 | 10.15 | 10.44 | 10.14 | 478,400 |
| June 16, 2025 | 11.11 | 10.34 | 10.32 | 11.16 | 10.31 | 671,536 |
| June 13, 2025 | 11.1 | 10.92 | 10.9 | 11.5 | 10.89 | 587,725 |
| June 12, 2025 | 11.65 | 11.29 | 11.29 | 11.76 | 11.03 | 396,459 |
| June 11, 2025 | 12 | 11.93 | 11.93 | 12.1 | 11.84 | 472,600 |
| June 10, 2025 | 11.73 | 11.88 | 11.86 | 12.09 | 11.7 | 482,400 |
| June 09, 2025 | 11.43 | 11.61 | 11.59 | 11.81 | 11.42 | 492,300 |
| June 06, 2025 | 11.41 | 11.29 | 11.27 | 11.55 | 11.18 | 336,900 |
| June 05, 2025 | 11.35 | 11.22 | 11.23 | 11.45 | 11.18 | 277,755 |
| June 04, 2025 | 11.21 | 11.33 | 11.33 | 11.47 | 11.12 | 628,530 |
| June 03, 2025 | 10.61 | 11.11 | 11.11 | 11.14 | 10.44 | 784,500 |
| June 02, 2025 | 10.91 | 10.64 | 10.64 | 10.91 | 10.57 | 552,359 |
| May 30, 2025 | 11 | 10.89 | 10.89 | 11.02 | 10.78 | 770,002 |
| May 29, 2025 | 10.95 | 11.05 | 11.05 | 11.1 | 10.79 | 613,932 |
| May 28, 2025 | 10.91 | 10.85 | 10.85 | 10.98 | 10.71 | 758,628 |
| May 27, 2025 | 10.69 | 10.93 | 10.93 | 11.01 | 10.67 | 807,143 |
| May 23, 2025 | 10.63 | 10.53 | 10.53 | 10.78 | 10.52 | 456,506 |
| May 22, 2025 | 11.01 | 10.9 | 10.9 | 11.01 | 10.86 | 451,300 |
| May 21, 2025 | 11.34 | 11.1 | 11.1 | 11.49 | 11.09 | 744,649 |
