10.50
-0.38(-3.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.91 | 10.88 | 10.88 | 11.27 | 10.78 | 1.05M |
| September 04, 2025 | 10.62 | 10.77 | 10.77 | 10.88 | 10.31 | 928,100 |
| September 03, 2025 | 10.32 | 10.6 | 10.6 | 10.85 | 10.18 | 1.18M |
| September 02, 2025 | 10.2 | 10.38 | 10.38 | 10.57 | 10.06 | 1.07M |
| August 29, 2025 | 10.06 | 10.23 | 10.23 | 10.26 | 9.87 | 711,539 |
| August 28, 2025 | 10.05 | 10.03 | 10.03 | 10.35 | 9.97 | 875,166 |
| August 27, 2025 | 9.9 | 10.26 | 10.26 | 10.26 | 9.83 | 1.06M |
| August 26, 2025 | 9.58 | 9.85 | 9.85 | 9.88 | 9.56 | 1.18M |
| August 25, 2025 | 9.73 | 9.62 | 9.62 | 9.81 | 9.49 | 368,810 |
| August 22, 2025 | 9.78 | 9.74 | 9.74 | 10.15 | 9.65 | 531,437 |
| August 21, 2025 | 9.39 | 9.69 | 9.69 | 9.77 | 9.32 | 353,405 |
| August 20, 2025 | 9.57 | 9.51 | 9.51 | 9.64 | 9.36 | 506,163 |
| August 19, 2025 | 9.89 | 9.6 | 9.6 | 9.96 | 9.51 | 826,676 |
| August 18, 2025 | 9.67 | 9.9 | 9.9 | 10.05 | 9.67 | 871,000 |
| August 15, 2025 | 10.06 | 9.66 | 9.66 | 10.06 | 9.54 | 650,989 |
| August 14, 2025 | 9.55 | 9.93 | 9.93 | 9.96 | 9.37 | 802,100 |
| August 13, 2025 | 9.56 | 9.83 | 9.83 | 10.31 | 9.56 | 932,657 |
| August 12, 2025 | 9.22 | 9.52 | 9.52 | 9.66 | 9.2 | 490,217 |
| August 11, 2025 | 9.22 | 9.2 | 9.2 | 9.3 | 8.97 | 852,224 |
| August 08, 2025 | 9.64 | 9.24 | 9.24 | 9.66 | 9.03 | 1.05M |
| August 07, 2025 | 9.93 | 9.63 | 9.63 | 9.93 | 9.52 | 496,405 |
| August 06, 2025 | 9.97 | 9.88 | 9.88 | 9.97 | 9.47 | 853,200 |
| August 05, 2025 | 9.88 | 9.99 | 9.99 | 10.05 | 9.55 | 715,507 |
| August 04, 2025 | 10.16 | 9.74 | 9.74 | 10.31 | 9.72 | 820,200 |
| August 01, 2025 | 9.73 | 10.12 | 10.12 | 10.14 | 9.63 | 942,341 |
| July 31, 2025 | 10.63 | 9.97 | 9.97 | 10.76 | 9.88 | 893,650 |
| July 30, 2025 | 11.28 | 10.71 | 10.71 | 11.33 | 10.54 | 882,500 |
| July 29, 2025 | 11.25 | 11.04 | 11.04 | 11.62 | 10 | 12.36M |
| July 28, 2025 | 11.55 | 11.18 | 11.18 | 11.6 | 11.12 | 637,300 |
| July 25, 2025 | 11.69 | 11.44 | 11.44 | 11.69 | 11.21 | 459,000 |
| July 24, 2025 | 11.72 | 11.73 | 11.73 | 11.91 | 11.53 | 287,800 |
| July 23, 2025 | 11.34 | 11.8 | 11.8 | 12 | 11.19 | 862,900 |
| July 22, 2025 | 11.08 | 11.15 | 11.15 | 11.4 | 11.02 | 552,500 |
| July 21, 2025 | 11 | 11.06 | 11.06 | 11.39 | 11 | 543,600 |
| July 18, 2025 | 11.29 | 11.01 | 11.01 | 11.41 | 10.88 | 480,500 |
| July 17, 2025 | 11.22 | 11.14 | 11.14 | 11.57 | 11.01 | 421,641 |
| July 16, 2025 | 11.02 | 11.18 | 11.18 | 11.38 | 10.83 | 551,900 |
| July 15, 2025 | 10.88 | 10.98 | 10.98 | 11.01 | 10.6 | 467,200 |
| July 14, 2025 | 11 | 10.85 | 10.85 | 11.45 | 10.72 | 454,676 |
| July 11, 2025 | 11.25 | 11.1 | 11.09 | 11.42 | 10.85 | 536,047 |
| July 10, 2025 | 10.91 | 11.45 | 11.45 | 11.5 | 10.78 | 905,505 |
| July 09, 2025 | 10.54 | 10.9 | 10.9 | 11.15 | 10.53 | 856,400 |
| July 08, 2025 | 10.85 | 10.43 | 10.43 | 11.14 | 10.42 | 661,452 |
| July 07, 2025 | 10.78 | 10.65 | 10.65 | 10.86 | 10.49 | 440,013 |
| July 03, 2025 | 10.73 | 10.8 | 10.8 | 10.88 | 10.6 | 348,800 |
| July 02, 2025 | 10.01 | 10.65 | 10.65 | 11.19 | 9.96 | 776,200 |
| July 01, 2025 | 10.12 | 10.14 | 10.13 | 10.33 | 9.8 | 867,450 |
| June 30, 2025 | 10.48 | 10.15 | 10.15 | 10.5 | 10.1 | 633,726 |
| June 27, 2025 | 10.46 | 10.31 | 10.31 | 10.65 | 10.22 | 3M |
| June 26, 2025 | 10.64 | 10.5 | 10.5 | 10.68 | 10.05 | 1.74M |
| June 25, 2025 | 10.32 | 10.23 | 10.23 | 10.85 | 10.2 | 779,729 |
| June 24, 2025 | 10.63 | 10.49 | 10.49 | 10.99 | 10.34 | 1.2M |
| June 23, 2025 | 9.24 | 10 | 10 | 10.01 | 9.11 | 816,600 |
| June 20, 2025 | 9.38 | 9.31 | 9.31 | 9.5 | 8.99 | 1.57M |
| June 18, 2025 | 9.06 | 9.22 | 9.22 | 9.54 | 8.85 | 749,166 |
| June 17, 2025 | 9.26 | 9.03 | 9.03 | 9.51 | 9 | 808,340 |
| June 16, 2025 | 9.7 | 9.41 | 9.41 | 9.8 | 9.19 | 1.01M |
| June 13, 2025 | 9.49 | 9.63 | 9.63 | 9.75 | 9.25 | 714,124 |
| June 12, 2025 | 9.11 | 9.67 | 9.67 | 10 | 9.07 | 805,696 |
| June 11, 2025 | 9.88 | 9.39 | 9.39 | 10.04 | 9.35 | 772,472 |