10.60
+0.18(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.35 | 10.6 | 10.6 | 10.65 | 10.35 | 742,622 |
| August 15, 2025 | 10.62 | 10.42 | 10.42 | 10.65 | 10.24 | 888,834 |
| August 14, 2025 | 10.5 | 10.57 | 10.57 | 10.79 | 10.31 | 760,238 |
| August 13, 2025 | 10.88 | 10.76 | 10.76 | 10.93 | 10.56 | 820,725 |
| August 12, 2025 | 11 | 10.79 | 10.79 | 11.04 | 10.63 | 1.22M |
| August 11, 2025 | 10.84 | 10.9 | 10.9 | 11.33 | 10.56 | 1.36M |
| August 08, 2025 | 10.32 | 10.76 | 10.76 | 10.85 | 9.92 | 1.4M |
| August 07, 2025 | 11.27 | 10.35 | 10.35 | 11.33 | 10.35 | 1.35M |
| August 06, 2025 | 11.8 | 11.33 | 11.33 | 12.6 | 10.76 | 3M |
| August 05, 2025 | 10.26 | 9.99 | 9.99 | 10.29 | 9.64 | 1.66M |
| August 04, 2025 | 10.43 | 10.25 | 10.25 | 10.43 | 9.95 | 1.42M |
| August 01, 2025 | 10.23 | 10.4 | 10.4 | 10.4 | 9.9 | 1.26M |
| July 31, 2025 | 10.73 | 10.64 | 10.64 | 10.9 | 10.53 | 849,836 |
| July 30, 2025 | 10.99 | 10.69 | 10.69 | 11.06 | 10.52 | 1.08M |
| July 29, 2025 | 10.91 | 10.88 | 10.88 | 11.21 | 10.83 | 742,158 |
| July 28, 2025 | 11.34 | 10.92 | 10.92 | 11.43 | 10.72 | 1M |
| July 25, 2025 | 11.28 | 11.27 | 11.27 | 11.31 | 11.12 | 671,048 |
| July 24, 2025 | 11.53 | 11.25 | 11.25 | 11.53 | 11.17 | 735,294 |
| July 23, 2025 | 11.39 | 11.65 | 11.65 | 11.7 | 11.27 | 871,026 |
| July 22, 2025 | 11.41 | 11.28 | 11.28 | 11.43 | 10.95 | 886,281 |
| July 21, 2025 | 11.72 | 11.44 | 11.44 | 11.97 | 11.4 | 766,230 |
| July 18, 2025 | 11.7 | 11.64 | 11.64 | 11.76 | 11.5 | 784,625 |
| July 17, 2025 | 11.72 | 11.65 | 11.65 | 11.77 | 11.45 | 819,019 |
| July 16, 2025 | 11.49 | 11.75 | 11.75 | 11.86 | 11.37 | 1.26M |
| July 15, 2025 | 11.95 | 11.49 | 11.49 | 11.97 | 11.4 | 1.62M |
| July 14, 2025 | 12.07 | 11.97 | 11.97 | 12.35 | 11.91 | 1.52M |
| July 11, 2025 | 13.34 | 12.27 | 12.27 | 13.49 | 12.25 | 1.96M |
| July 10, 2025 | 13.65 | 13.35 | 13.35 | 13.88 | 13.23 | 869,047 |
| July 09, 2025 | 14.35 | 13.69 | 13.69 | 14.5 | 13.65 | 873,124 |
| July 08, 2025 | 14.29 | 14.25 | 14.25 | 14.97 | 14.14 | 1.41M |
| July 07, 2025 | 13.58 | 14.23 | 14.23 | 14.28 | 13.31 | 1.03M |
| July 03, 2025 | 13.52 | 13.72 | 13.72 | 13.73 | 13.13 | 1.03M |
| July 02, 2025 | 13.41 | 13.51 | 13.51 | 13.78 | 13.25 | 966,742 |
| July 01, 2025 | 13.85 | 13.58 | 13.58 | 14.08 | 13.02 | 1.19M |
| June 30, 2025 | 14.61 | 13.99 | 13.99 | 14.63 | 13.25 | 2.08M |
| June 27, 2025 | 14.57 | 14.61 | 14.61 | 15.03 | 14.2 | 1.77M |
| June 26, 2025 | 14.51 | 14.5 | 14.5 | 14.7 | 14.31 | 755,300 |
| June 25, 2025 | 14.72 | 14.45 | 14.45 | 14.81 | 14.1 | 922,137 |
| June 24, 2025 | 13.75 | 14.48 | 14.48 | 14.51 | 13.67 | 1.88M |
| June 23, 2025 | 12.8 | 13.4 | 13.4 | 13.42 | 12.51 | 1.4M |
| June 20, 2025 | 12.82 | 12.85 | 12.85 | 13.05 | 12.6 | 1.33M |
| June 18, 2025 | 12 | 12.58 | 12.58 | 12.71 | 12 | 1.13M |
| June 17, 2025 | 12.07 | 11.95 | 11.95 | 12.1 | 11.6 | 1.6M |
| June 16, 2025 | 12.38 | 12.3 | 12.3 | 12.69 | 12.23 | 1.02M |
| June 13, 2025 | 12.27 | 12.21 | 12.21 | 12.43 | 12.09 | 1.35M |
| June 12, 2025 | 13.71 | 12.56 | 12.56 | 13.85 | 12.46 | 2.59M |
| June 11, 2025 | 13.94 | 13.9 | 13.9 | 14.28 | 13.65 | 950,400 |
| June 10, 2025 | 13.88 | 13.93 | 13.93 | 14.09 | 13.46 | 1.12M |
| June 09, 2025 | 14.41 | 13.89 | 13.89 | 14.45 | 13.35 | 1.49M |
| June 06, 2025 | 13.84 | 14.18 | 14.18 | 14.23 | 13.8 | 1.37M |
| June 05, 2025 | 13.5 | 13.55 | 13.55 | 14.03 | 13.37 | 1.17M |
| June 04, 2025 | 13.38 | 13.49 | 13.49 | 14.11 | 13.11 | 1.49M |
| June 03, 2025 | 13.15 | 13.14 | 13.14 | 13.34 | 12.9 | 1.11M |
| June 02, 2025 | 12.55 | 13.2 | 13.2 | 13.32 | 12.45 | 1.52M |
| May 30, 2025 | 12.78 | 12.67 | 12.67 | 12.97 | 12.4 | 1.08M |
| May 29, 2025 | 13.41 | 12.94 | 12.94 | 13.54 | 12.59 | 1.25M |
| May 28, 2025 | 13.48 | 13.21 | 13.21 | 13.7 | 12.92 | 1.65M |
| May 27, 2025 | 12.4 | 13.03 | 13.03 | 13.09 | 12.24 | 2.39M |
| May 23, 2025 | 11.46 | 11.98 | 11.98 | 12.34 | 11.41 | 875,118 |
| May 22, 2025 | 11.36 | 11.73 | 11.73 | 11.92 | 11.26 | 795,900 |