10.09
+0.025(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.13 | 10.07 | 10.07 | 10.13 | 10.07 | 14,806 |
| August 14, 2025 | 10.12 | 10.06 | 10.06 | 10.14 | 10.06 | 21,812 |
| August 13, 2025 | 10.06 | 10.1 | 10.1 | 10.11 | 10.06 | 51,830 |
| August 12, 2025 | 9.9 | 10.02 | 10.02 | 10.02 | 9.9 | 29,487 |
| August 11, 2025 | 10.02 | 9.96 | 9.96 | 10.05 | 9.95 | 57,873 |
| August 08, 2025 | 9.95 | 9.96 | 9.96 | 9.98 | 9.94 | 125,140 |
| August 07, 2025 | 9.93 | 9.91 | 9.91 | 9.99 | 9.91 | 30,597 |
| August 06, 2025 | 9.87 | 9.87 | 9.87 | 9.88 | 9.82 | 139,376 |
| August 05, 2025 | 9.88 | 9.82 | 9.82 | 9.89 | 9.81 | 116,822 |
| August 04, 2025 | 9.73 | 9.84 | 9.84 | 9.84 | 9.73 | 59,130 |
| August 01, 2025 | 9.78 | 9.7 | 9.7 | 9.8 | 9.66 | 84,071 |
| July 31, 2025 | 9.96 | 9.89 | 9.89 | 9.96 | 9.87 | 31,714 |
| July 30, 2025 | 10.01 | 9.96 | 9.96 | 10.01 | 9.96 | 21,659 |
| July 29, 2025 | 10.04 | 9.97 | 9.97 | 10.07 | 9.97 | 87,660 |
| July 28, 2025 | 10.1 | 10.03 | 10.03 | 10.11 | 10.03 | 33,300 |
| July 25, 2025 | 10.05 | 10.04 | 10.04 | 10.05 | 10.02 | 37,258 |
| July 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | 7,900 |
| July 23, 2025 | 10.02 | 10.03 | 10.03 | 10.06 | 10.02 | 105,909 |
| July 22, 2025 | 9.94 | 9.96 | 9.96 | 9.97 | 9.94 | 35,533 |
| July 21, 2025 | 9.97 | 10 | 10 | 10 | 9.96 | 113,555 |
| July 18, 2025 | 9.99 | 9.96 | 9.96 | 10 | 9.96 | 50,984 |
| July 17, 2025 | 9.91 | 9.94 | 9.94 | 9.95 | 9.89 | 514,275 |
| July 16, 2025 | 9.83 | 9.82 | 9.82 | 9.87 | 9.82 | 80,897 |
| July 15, 2025 | 9.97 | 9.91 | 9.91 | 9.99 | 9.9 | 15,883 |
| July 14, 2025 | 9.87 | 9.93 | 9.93 | 9.93 | 9.86 | 36,816 |
| July 11, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.92 | 15,067 |
| July 10, 2025 | 9.94 | 9.99 | 9.99 | 9.99 | 9.94 | 52,415 |
| July 09, 2025 | 9.92 | 9.94 | 9.94 | 9.98 | 9.92 | 22,475 |
| July 08, 2025 | 9.93 | 9.93 | 9.93 | 9.95 | 9.91 | 30,719 |
| July 07, 2025 | 9.96 | 9.94 | 9.94 | 9.97 | 9.93 | 88,933 |
| July 04, 2025 | 9.99 | 9.96 | 9.96 | 9.99 | 9.95 | 13,855 |
| July 03, 2025 | 9.99 | 10.02 | 10.02 | 10.02 | 9.97 | 22,822 |
| July 02, 2025 | 9.91 | 9.95 | 9.95 | 9.98 | 9.91 | 436,472 |
| July 01, 2025 | 9.93 | 9.94 | 9.94 | 9.94 | 9.9 | 38,656 |
| June 30, 2025 | 9.95 | 9.92 | 9.92 | 9.96 | 9.91 | 29,751 |
| June 27, 2025 | 9.88 | 9.93 | 9.93 | 9.93 | 9.87 | 58,320 |
| June 26, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.8 | 67,935 |
| June 25, 2025 | 9.81 | 9.76 | 9.76 | 9.81 | 9.75 | 156,010 |
| June 24, 2025 | 9.8 | 9.78 | 9.78 | 9.8 | 9.75 | 42,161 |
| June 23, 2025 | 9.55 | 9.63 | 9.63 | 9.65 | 9.55 | 83,096 |
| June 20, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.6 | 5,626 |
| June 19, 2025 | 9.58 | 9.54 | 9.54 | 9.59 | 9.54 | 13,478 |
| June 18, 2025 | 9.66 | 9.65 | 9.65 | 9.66 | 9.62 | 1,295 |
| June 17, 2025 | 9.69 | 9.67 | 9.67 | 9.71 | 9.67 | 136,816 |
| June 16, 2025 | 9.68 | 9.76 | 9.76 | 9.77 | 9.68 | 39,148 |
| June 13, 2025 | 9.66 | 9.71 | 9.71 | 9.71 | 9.62 | 129,050 |
| June 12, 2025 | 9.73 | 9.78 | 9.78 | 9.8 | 9.71 | 17,789 |
| June 11, 2025 | 9.83 | 9.86 | 9.86 | 9.9 | 9.83 | 13,831 |
| June 10, 2025 | 9.8 | 9.82 | 9.82 | 9.82 | 9.77 | 84,183 |
| June 09, 2025 | 9.77 | 9.77 | 9.77 | 9.8 | 9.76 | 42,493 |
| June 06, 2025 | 9.74 | 9.77 | 9.77 | 9.78 | 9.74 | 12,683 |
| June 05, 2025 | 9.76 | 9.79 | 9.79 | 9.79 | 9.74 | 40,407 |
| June 04, 2025 | 9.76 | 9.77 | 9.77 | 9.79 | 9.76 | 90,923 |
| June 03, 2025 | 9.7 | 9.74 | 9.74 | 9.74 | 9.65 | 261,207 |
| June 02, 2025 | 9.63 | 9.65 | 9.65 | 9.67 | 9.62 | 35,393 |
| May 30, 2025 | 9.69 | 9.67 | 9.67 | 9.7 | 9.67 | 50,997 |
| May 29, 2025 | 9.77 | 9.71 | 9.71 | 9.78 | 9.68 | 17,186 |
| May 28, 2025 | 9.69 | 9.65 | 9.65 | 9.7 | 9.65 | 8,290 |
| May 27, 2025 | 9.64 | 9.69 | 9.69 | 9.69 | 9.64 | 10,641 |
| May 23, 2025 | 9.57 | 9.49 | 9.49 | 9.59 | 9.45 | 42,911 |