10.22
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.19 | 10.21 | 10.21 | 10.22 | 10.18 | 6.66M |
| August 14, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.19 | 3.96M |
| August 13, 2025 | 10.2 | 10.2 | 10.2 | 10.21 | 10.2 | 3.1M |
| August 12, 2025 | 10.21 | 10.2 | 10.2 | 10.22 | 10.2 | 4.59M |
| August 11, 2025 | 10.21 | 10.21 | 10.21 | 10.23 | 10.2 | 6.13M |
| August 08, 2025 | 10.35 | 10.2 | 10.2 | 10.37 | 10.2 | 12.48M |
| August 07, 2025 | 10.39 | 10.34 | 10.34 | 10.4 | 10.28 | 3.88M |
| August 06, 2025 | 10.41 | 10.39 | 10.39 | 10.45 | 10.37 | 3.49M |
| August 05, 2025 | 10.33 | 10.38 | 10.38 | 10.42 | 10.33 | 2.67M |
| August 04, 2025 | 10.5 | 10.36 | 10.36 | 10.5 | 10.36 | 4.58M |
| August 01, 2025 | 10.38 | 10.39 | 10.39 | 10.48 | 10.3 | 9.36M |
| July 31, 2025 | 10.5 | 10.48 | 10.48 | 10.53 | 10.48 | 5.82M |
| July 30, 2025 | 10.48 | 10.48 | 10.48 | 10.55 | 10.45 | 6.12M |
| July 29, 2025 | 10.46 | 10.45 | 10.45 | 10.54 | 10.41 | 14.36M |
| July 28, 2025 | 10.14 | 10.13 | 10.13 | 10.15 | 10.13 | 3.09M |
| July 25, 2025 | 10.14 | 10.14 | 10.14 | 10.15 | 10.13 | 1.91M |
| July 24, 2025 | 10.14 | 10.13 | 10.13 | 10.15 | 10.13 | 3.38M |
| July 23, 2025 | 10.13 | 10.13 | 10.13 | 10.15 | 10.13 | 6.12M |
| July 22, 2025 | 10.14 | 10.13 | 10.13 | 10.15 | 10.13 | 2.05M |
| July 21, 2025 | 10.14 | 10.13 | 10.13 | 10.15 | 10.13 | 1.93M |
| July 18, 2025 | 10.14 | 10.13 | 10.13 | 10.14 | 10.12 | 3.61M |
| July 17, 2025 | 10.15 | 10.13 | 10.13 | 10.16 | 10.13 | 2.31M |
| July 16, 2025 | 10.12 | 10.15 | 10.15 | 10.15 | 10.12 | 3.77M |
| July 15, 2025 | 10.13 | 10.12 | 10.12 | 10.14 | 10.12 | 3.21M |
| July 14, 2025 | 10.13 | 10.12 | 10.12 | 10.15 | 10.12 | 3.77M |
| July 11, 2025 | 10.13 | 10.12 | 10.12 | 10.15 | 10.12 | 4.05M |
| July 10, 2025 | 10.13 | 10.14 | 10.14 | 10.14 | 10.12 | 4.2M |
| July 09, 2025 | 10.13 | 10.12 | 10.12 | 10.14 | 10.12 | 2.28M |
| July 08, 2025 | 10.12 | 10.12 | 10.12 | 10.15 | 10.11 | 7.13M |
| July 07, 2025 | 10.11 | 10.13 | 10.13 | 10.14 | 10.11 | 9M |
| July 03, 2025 | 10.1 | 10.12 | 10.12 | 10.14 | 10.07 | 43.52M |
| July 02, 2025 | 8.86 | 8.91 | 8.91 | 8.93 | 8.71 | 1.95M |
| July 01, 2025 | 8.87 | 8.88 | 8.88 | 8.97 | 8.49 | 1.82M |
| June 30, 2025 | 8.77 | 8.9 | 8.9 | 9.11 | 8.7 | 2.81M |
| June 27, 2025 | 8.77 | 8.62 | 8.62 | 8.87 | 8.49 | 3.99M |
| June 26, 2025 | 8.75 | 8.76 | 8.76 | 8.8 | 8.52 | 1.56M |
| June 25, 2025 | 8.65 | 8.64 | 8.64 | 8.94 | 8.47 | 3.06M |
| June 24, 2025 | 8.66 | 8.57 | 8.57 | 8.79 | 8.54 | 961,800 |
| June 23, 2025 | 8.32 | 8.51 | 8.51 | 8.65 | 8.23 | 1.02M |
| June 20, 2025 | 8.58 | 8.36 | 8.36 | 8.71 | 8.33 | 1.45M |
| June 18, 2025 | 8.5 | 8.52 | 8.52 | 8.63 | 8.41 | 787,706 |
| June 17, 2025 | 8.51 | 8.47 | 8.47 | 8.64 | 8.45 | 851,927 |
| June 16, 2025 | 8.53 | 8.62 | 8.62 | 8.66 | 8.4 | 909,900 |
| June 13, 2025 | 8.56 | 8.47 | 8.47 | 8.72 | 8.46 | 1.06M |
| June 12, 2025 | 8.55 | 8.7 | 8.7 | 8.76 | 8.55 | 906,747 |
| June 11, 2025 | 8.7 | 8.64 | 8.64 | 8.8 | 8.63 | 806,215 |
| June 10, 2025 | 8.75 | 8.67 | 8.67 | 8.8 | 8.53 | 1.06M |
| June 09, 2025 | 8.97 | 8.75 | 8.75 | 9.04 | 8.72 | 1.07M |
| June 06, 2025 | 8.94 | 8.92 | 8.92 | 9.21 | 8.82 | 1.75M |
| June 05, 2025 | 8.84 | 8.82 | 8.82 | 8.89 | 8.69 | 1.53M |
| June 04, 2025 | 8.58 | 8.88 | 8.88 | 8.91 | 8.57 | 905,492 |
| June 03, 2025 | 8.52 | 8.62 | 8.62 | 8.65 | 8.43 | 1.11M |
| June 02, 2025 | 8.68 | 8.47 | 8.47 | 8.76 | 8.38 | 1.29M |
| May 30, 2025 | 8.72 | 8.71 | 8.71 | 8.82 | 8.62 | 1.27M |
| May 29, 2025 | 9.16 | 8.73 | 8.73 | 9.16 | 8.72 | 1.09M |
| May 28, 2025 | 9.05 | 9.01 | 9.01 | 9.27 | 8.95 | 1.78M |
| May 27, 2025 | 8.87 | 9.06 | 9.06 | 9.16 | 8.85 | 1.12M |
| May 23, 2025 | 8.6 | 8.75 | 8.75 | 8.82 | 8.44 | 989,240 |
| May 22, 2025 | 8.81 | 8.8 | 8.8 | 8.95 | 8.78 | 1.17M |
| May 21, 2025 | 9.01 | 8.85 | 8.85 | 9.18 | 8.77 | 1.4M |