10.17
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.15 | 10.16 | 10.16 | 10.21 | 10.12 | 5,709 |
| August 15, 2025 | 10.2 | 10.16 | 10.16 | 10.23 | 10.15 | 40,001 |
| August 14, 2025 | 10.24 | 10.14 | 10.14 | 10.25 | 10.14 | 14,240 |
| August 13, 2025 | 10.19 | 10.21 | 10.21 | 10.23 | 10.16 | 25,978 |
| August 12, 2025 | 10.07 | 10.12 | 10.12 | 10.13 | 10 | 12,443 |
| August 11, 2025 | 10.16 | 10.09 | 10.09 | 10.2 | 10.08 | 12,536 |
| August 08, 2025 | 10.14 | 10.14 | 10.14 | 10.18 | 10.11 | 23,142 |
| August 07, 2025 | 10.06 | 10.11 | 10.11 | 10.24 | 10.06 | 20,787 |
| August 06, 2025 | 10.16 | 10.03 | 10.03 | 10.16 | 9.98 | 137,703 |
| August 05, 2025 | 10.18 | 10.1 | 10.1 | 10.2 | 10.07 | 15,580 |
| August 04, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 9.98 | 25,199 |
| August 01, 2025 | 10.13 | 9.95 | 9.95 | 10.16 | 9.89 | 142,719 |
| July 31, 2025 | 10.36 | 10.23 | 10.23 | 10.37 | 10.23 | 79,913 |
| July 30, 2025 | 10.28 | 10.3 | 10.3 | 10.36 | 10.28 | 12,629 |
| July 29, 2025 | 10.35 | 10.31 | 10.31 | 10.42 | 10.31 | 87,536 |
| July 28, 2025 | 10.44 | 10.35 | 10.35 | 10.45 | 10.34 | 16,657 |
| July 25, 2025 | 10.36 | 10.35 | 10.35 | 10.37 | 10.31 | 2,627 |
| July 24, 2025 | 10.45 | 10.39 | 10.39 | 10.5 | 10.37 | 4,363 |
| July 23, 2025 | 10.37 | 10.38 | 10.38 | 10.39 | 10.34 | 5,771 |
| July 22, 2025 | 10.29 | 10.27 | 10.27 | 10.3 | 10.19 | 2,372 |
| July 21, 2025 | 10.31 | 10.36 | 10.36 | 10.37 | 10.31 | 19,282 |
| July 18, 2025 | 10.35 | 10.28 | 10.28 | 10.36 | 10.26 | 1,746 |
| July 17, 2025 | 10.24 | 10.31 | 10.31 | 10.32 | 10.22 | 31,195 |
| July 16, 2025 | 10.17 | 10.11 | 10.11 | 10.19 | 10.11 | 12,229 |
| July 15, 2025 | 10.21 | 10.19 | 10.19 | 10.45 | 10.18 | 2,025 |
| July 14, 2025 | 10.09 | 10.15 | 10.15 | 10.15 | 10.06 | 6,791 |
| July 11, 2025 | 10.21 | 10.17 | 10.17 | 10.22 | 10.15 | 11,035 |
| July 10, 2025 | 10.24 | 10.23 | 10.23 | 10.28 | 10.18 | 50,408 |
| July 09, 2025 | 10.15 | 10.18 | 10.18 | 10.25 | 10.15 | 7,402 |
| July 08, 2025 | 10.13 | 10.15 | 10.15 | 10.17 | 10.11 | 2,472 |
| July 07, 2025 | 10.12 | 10.12 | 10.12 | 10.19 | 10.11 | 11,478 |
| July 04, 2025 | 10.16 | 10.13 | 10.13 | 10.2 | 10.13 | 1,984 |
| July 03, 2025 | 10.13 | 10.23 | 10.23 | 10.23 | 10.12 | 6,894 |
| July 02, 2025 | 10.1 | 10.07 | 10.07 | 10.1 | 9.99 | 2,374 |
| July 01, 2025 | 10.08 | 10.03 | 10.03 | 10.11 | 9.97 | 30,096 |
| June 30, 2025 | 10.15 | 10.08 | 10.08 | 10.18 | 10.06 | 54,172 |
| June 27, 2025 | 10.05 | 10.11 | 10.11 | 10.13 | 10.05 | 9,171 |
| June 26, 2025 | 9.94 | 9.97 | 9.97 | 10.01 | 9.91 | 91,616 |
| June 25, 2025 | 9.89 | 9.85 | 9.85 | 9.9 | 9.85 | 3,604 |
| June 24, 2025 | 9.8 | 9.83 | 9.83 | 9.84 | 9.75 | 3,683 |
| June 23, 2025 | 9.55 | 9.6 | 9.6 | 9.62 | 9.5 | 4,161 |
| June 20, 2025 | 9.61 | 9.6 | 9.6 | 9.69 | 9.57 | 2,003 |
| June 19, 2025 | 9.59 | 9.52 | 9.52 | 9.6 | 9.51 | 1,486 |
| June 18, 2025 | 9.7 | 9.69 | 9.69 | 9.71 | 9.64 | 1,857 |
| June 17, 2025 | 9.7 | 9.69 | 9.69 | 9.72 | 9.66 | 684 |
| June 16, 2025 | 9.66 | 9.76 | 9.76 | 9.78 | 9.62 | 3,216 |
| June 13, 2025 | 9.59 | 9.68 | 9.68 | 9.68 | 9.52 | 25,673 |
| June 12, 2025 | 9.73 | 9.75 | 9.75 | 9.78 | 9.68 | 2,110 |
| June 11, 2025 | 9.76 | 9.82 | 9.79 | 9.86 | 9.76 | 24,217 |
| June 10, 2025 | 9.73 | 9.76 | 9.76 | 9.78 | 9.72 | 1,195 |
| June 09, 2025 | 9.68 | 9.74 | 9.74 | 9.76 | 9.68 | 15,384 |
| June 06, 2025 | 9.63 | 9.69 | 9.69 | 9.7 | 9.63 | 13,979 |
| June 05, 2025 | 9.64 | 9.7 | 9.7 | 9.7 | 9.62 | 31,382 |
| June 04, 2025 | 9.61 | 9.64 | 9.64 | 9.64 | 9.55 | 10,298 |
| June 03, 2025 | 9.49 | 9.56 | 9.56 | 9.57 | 9.41 | 6,113 |
| June 02, 2025 | 9.39 | 9.41 | 9.41 | 9.43 | 9.35 | 9,766 |
| May 30, 2025 | 9.46 | 9.43 | 9.43 | 9.49 | 9.4 | 1,775 |
| May 29, 2025 | 9.61 | 9.49 | 9.49 | 9.62 | 9.48 | 36,244 |
| May 28, 2025 | 9.53 | 9.49 | 9.49 | 9.55 | 9.48 | 3,805 |
| May 27, 2025 | 9.49 | 9.54 | 9.54 | 9.57 | 9.47 | 32,842 |