10.53
+0.05(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.55 | 10.53 | 10.53 | 11 | 10.48 | 726,948 |
| August 21, 2025 | 10.07 | 10.48 | 10.48 | 10.61 | 9.92 | 593,811 |
| August 20, 2025 | 10.03 | 10.09 | 10.09 | 10.23 | 9.95 | 569,134 |
| August 19, 2025 | 10.5 | 10.06 | 10.06 | 10.5 | 9.81 | 872,147 |
| August 18, 2025 | 10.49 | 10.47 | 10.47 | 10.75 | 10.37 | 523,937 |
| August 15, 2025 | 10.04 | 10.39 | 10.39 | 10.51 | 9.97 | 883,984 |
| August 14, 2025 | 9.92 | 9.91 | 9.91 | 10.06 | 9.73 | 740,224 |
| August 13, 2025 | 9.79 | 10.06 | 10.06 | 10.23 | 9.74 | 974,516 |
| August 12, 2025 | 9.22 | 9.67 | 9.67 | 9.77 | 9.22 | 995,400 |
| August 11, 2025 | 9.01 | 9.16 | 9.16 | 9.32 | 8.88 | 1.03M |
| August 08, 2025 | 9.27 | 9.06 | 9.06 | 9.44 | 8.96 | 751,006 |
| August 07, 2025 | 9.97 | 9.28 | 9.28 | 10.74 | 9.22 | 1.48M |
| August 06, 2025 | 9.42 | 9.49 | 9.49 | 9.53 | 9.09 | 709,949 |
| August 05, 2025 | 9.24 | 9.55 | 9.55 | 9.6 | 9.1 | 778,010 |
| August 04, 2025 | 9.17 | 9.23 | 9.23 | 9.3 | 8.99 | 425,900 |
| August 01, 2025 | 9.01 | 9.16 | 9.16 | 9.27 | 8.84 | 805,026 |
| July 31, 2025 | 9.35 | 9.13 | 9.13 | 9.45 | 9.06 | 702,214 |
| July 30, 2025 | 9.82 | 9.43 | 9.43 | 9.93 | 9.26 | 544,919 |
| July 29, 2025 | 9.89 | 9.61 | 9.61 | 9.89 | 9.51 | 800,539 |
| July 28, 2025 | 10.22 | 9.85 | 9.85 | 10.34 | 9.78 | 1.3M |
| July 25, 2025 | 9.88 | 10.23 | 10.23 | 10.24 | 9.61 | 713,700 |
| July 24, 2025 | 9.74 | 9.87 | 9.87 | 9.97 | 9.54 | 591,506 |
| July 23, 2025 | 9.33 | 9.75 | 9.75 | 9.89 | 9.19 | 790,748 |
| July 22, 2025 | 9.37 | 9.16 | 9.16 | 9.46 | 9.14 | 492,400 |
| July 21, 2025 | 9.24 | 9.26 | 9.26 | 9.5 | 9.17 | 599,800 |
| July 18, 2025 | 9.54 | 9.15 | 9.15 | 9.62 | 9.13 | 437,300 |
| July 17, 2025 | 9.23 | 9.42 | 9.42 | 9.61 | 9.23 | 948,778 |
| July 16, 2025 | 9.18 | 9.26 | 9.26 | 9.38 | 9.09 | 494,371 |
| July 15, 2025 | 9.68 | 9.03 | 9.03 | 9.68 | 8.97 | 649,905 |
| July 14, 2025 | 9.28 | 9.65 | 9.65 | 9.68 | 9.17 | 607,600 |
| July 11, 2025 | 9.38 | 9.33 | 9.33 | 9.48 | 9.24 | 546,000 |
| July 10, 2025 | 9.91 | 9.54 | 9.54 | 9.97 | 9.28 | 689,227 |
| July 09, 2025 | 8.57 | 9.33 | 9.33 | 9.39 | 8.57 | 818,910 |
| July 08, 2025 | 8.24 | 8.5 | 8.5 | 8.65 | 8.23 | 1.43M |
| July 07, 2025 | 8.35 | 8.22 | 8.22 | 8.39 | 8.03 | 858,707 |
| July 03, 2025 | 8.6 | 8.47 | 8.47 | 8.75 | 8.33 | 297,205 |
| July 02, 2025 | 8.39 | 8.59 | 8.59 | 8.81 | 8.3 | 710,243 |
| July 01, 2025 | 8.14 | 8.36 | 8.36 | 8.61 | 7.92 | 1.08M |
| June 30, 2025 | 8.05 | 8.14 | 8.14 | 8.41 | 8.01 | 1.12M |
| June 27, 2025 | 8.48 | 7.95 | 7.95 | 8.64 | 7.91 | 3.75M |
| June 26, 2025 | 8.61 | 8.5 | 8.5 | 8.75 | 8.48 | 637,300 |
| June 25, 2025 | 8.75 | 8.62 | 8.62 | 8.75 | 8.36 | 1.28M |
| June 24, 2025 | 8.74 | 8.75 | 8.75 | 8.87 | 8.48 | 681,015 |
| June 23, 2025 | 8.6 | 8.63 | 8.63 | 8.75 | 8.38 | 638,900 |
| June 20, 2025 | 8.58 | 8.62 | 8.62 | 8.74 | 8.31 | 1.33M |
| June 18, 2025 | 8.72 | 8.51 | 8.51 | 8.87 | 8.51 | 847,082 |
| June 17, 2025 | 9 | 8.7 | 8.7 | 9.18 | 8.69 | 864,538 |
| June 16, 2025 | 9.3 | 9.09 | 9.09 | 9.35 | 8.92 | 655,547 |
| June 13, 2025 | 9.13 | 9.24 | 9.24 | 9.34 | 8.94 | 781,405 |
| June 12, 2025 | 9 | 9.35 | 9.35 | 9.49 | 8.75 | 2.86M |
| June 11, 2025 | 10.08 | 9.08 | 9.08 | 10.18 | 9.07 | 1.6M |
| June 10, 2025 | 10.02 | 10.02 | 10.02 | 10.29 | 9.91 | 873,408 |
| June 09, 2025 | 10.29 | 9.85 | 9.85 | 10.29 | 9.72 | 735,100 |
| June 06, 2025 | 9.74 | 9.97 | 9.97 | 10.11 | 9.66 | 843,800 |
| June 05, 2025 | 9.58 | 9.63 | 9.63 | 9.69 | 9.29 | 639,000 |
| June 04, 2025 | 9.95 | 9.6 | 9.6 | 10.14 | 9.41 | 921,825 |
| June 03, 2025 | 9.19 | 10.03 | 10.03 | 10.68 | 9.03 | 1.69M |
| June 02, 2025 | 9.16 | 9.22 | 9.22 | 9.4 | 8.76 | 1.48M |
| May 30, 2025 | 9.38 | 8.93 | 8.93 | 9.38 | 8.55 | 1.38M |
| May 29, 2025 | 9.25 | 9.51 | 9.51 | 9.61 | 9.01 | 1.5M |