10.03
+0.675(+7.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.4 | 10.03 | 10.03 | 10.08 | 9.35 | 27,169 |
| August 21, 2025 | 9.26 | 9.35 | 9.35 | 9.64 | 9.25 | 25,900 |
| August 20, 2025 | 9.38 | 9.42 | 9.42 | 9.65 | 9.05 | 34,700 |
| August 19, 2025 | 9.96 | 9.25 | 9.25 | 9.96 | 9.11 | 84,327 |
| August 18, 2025 | 10.55 | 10.16 | 10.16 | 10.76 | 9.96 | 96,600 |
| August 15, 2025 | 9.5 | 10.53 | 10.53 | 10.9 | 9.3 | 224,552 |
| August 14, 2025 | 9.36 | 9.48 | 9.48 | 9.59 | 8.99 | 69,516 |
| August 13, 2025 | 8.75 | 9.34 | 9.34 | 9.69 | 8.66 | 205,893 |
| August 12, 2025 | 8.36 | 8.81 | 8.81 | 8.88 | 7.69 | 148,162 |
| August 11, 2025 | 7.71 | 8.01 | 8.01 | 8.15 | 7.65 | 128,212 |
| August 08, 2025 | 6.96 | 7.36 | 7.36 | 7.41 | 6.96 | 42,200 |
| August 07, 2025 | 7.08 | 7.03 | 7.03 | 7.2 | 6.96 | 61,787 |
| August 06, 2025 | 7.3 | 7.07 | 7.07 | 7.3 | 7.07 | 39,744 |
| August 05, 2025 | 7.46 | 7.39 | 7.39 | 7.46 | 7.22 | 33,220 |
| August 04, 2025 | 7.33 | 7.46 | 7.46 | 7.54 | 7.26 | 35,533 |
| August 01, 2025 | 7.15 | 7.49 | 7.49 | 7.49 | 7.05 | 29,181 |
| July 31, 2025 | 7.53 | 7.23 | 7.23 | 7.74 | 7.14 | 51,264 |
| July 30, 2025 | 7.28 | 7.54 | 7.54 | 7.97 | 7.28 | 71,446 |
| July 29, 2025 | 8 | 7.26 | 7.26 | 8 | 7.16 | 152,469 |
| July 28, 2025 | 8.26 | 8.08 | 8.08 | 8.75 | 7.75 | 283,867 |
| July 25, 2025 | 6.5 | 7.76 | 7.76 | 7.76 | 6.47 | 342,546 |
| July 24, 2025 | 6.18 | 6.44 | 6.44 | 6.47 | 6.11 | 62,348 |
| July 23, 2025 | 6.34 | 6.25 | 6.25 | 6.49 | 6.22 | 66,912 |
| July 22, 2025 | 6.33 | 6.31 | 6.31 | 6.39 | 6.2 | 80,764 |
| July 21, 2025 | 6.4 | 6.34 | 6.34 | 6.56 | 6.34 | 46,900 |
| July 18, 2025 | 6.63 | 6.3 | 6.3 | 6.69 | 6.25 | 108,566 |
| July 17, 2025 | 6.63 | 6.66 | 6.66 | 6.8 | 6.63 | 39,938 |
| July 16, 2025 | 6.69 | 6.67 | 6.67 | 6.74 | 6.57 | 85,183 |
| July 15, 2025 | 7 | 6.69 | 6.69 | 7.05 | 6.65 | 74,282 |
| July 14, 2025 | 7.01 | 6.9 | 6.9 | 7.01 | 6.88 | 42,300 |
| July 11, 2025 | 7.25 | 6.95 | 6.95 | 7.36 | 6.95 | 76,716 |
| July 10, 2025 | 7.4 | 7.36 | 7.36 | 7.53 | 7.35 | 49,243 |
| July 09, 2025 | 7.5 | 7.52 | 7.52 | 7.64 | 7.35 | 70,919 |
| July 08, 2025 | 7.13 | 7.44 | 7.44 | 7.5 | 7.13 | 87,413 |
| July 07, 2025 | 7.15 | 7.08 | 7.08 | 7.2 | 7.06 | 31,907 |
| July 03, 2025 | 7.13 | 7.13 | 7.13 | 7.18 | 7.07 | 48,646 |
| July 02, 2025 | 6.76 | 7.13 | 7.13 | 7.15 | 6.76 | 74,811 |
| July 01, 2025 | 6.78 | 6.9 | 6.9 | 7.08 | 6.73 | 71,533 |
| June 30, 2025 | 7.02 | 6.8 | 6.8 | 7.03 | 6.75 | 62,242 |
| June 27, 2025 | 7.05 | 6.9 | 6.9 | 7.18 | 6.9 | 79,882 |
| June 26, 2025 | 7.13 | 7.09 | 7.09 | 7.16 | 7.01 | 55,806 |
| June 25, 2025 | 7.14 | 7.15 | 7.15 | 7.25 | 6.87 | 175,100 |
| June 24, 2025 | 6.98 | 7.04 | 7.04 | 7.12 | 6.91 | 72,849 |
| June 23, 2025 | 6.7 | 6.85 | 6.85 | 6.93 | 6.63 | 37,900 |
| June 20, 2025 | 6.85 | 6.78 | 6.78 | 6.99 | 6.73 | 97,155 |
| June 18, 2025 | 6.88 | 6.9 | 6.9 | 7.04 | 6.83 | 143,126 |
| June 17, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.62 | 81,157 |
| June 16, 2025 | 6.9 | 6.9 | 6.9 | 7.07 | 6.48 | 218,249 |
| June 13, 2025 | 6.9 | 6.61 | 6.61 | 6.97 | 6.6 | 155,687 |
| June 12, 2025 | 7.65 | 7.11 | 7.11 | 7.65 | 7.1 | 133,100 |
| June 11, 2025 | 8 | 7.47 | 7.47 | 8.41 | 7.4 | 601,433 |
| June 10, 2025 | 9 | 8.88 | 8.88 | 9.24 | 8.55 | 233,605 |
| June 09, 2025 | 10.98 | 8.95 | 8.95 | 11.95 | 8.73 | 2.24M |
| June 06, 2025 | 7.9 | 8.25 | 8.25 | 8.64 | 7.7 | 224,120 |
| June 05, 2025 | 7 | 7.94 | 7.94 | 8.89 | 7 | 212,269 |
| June 04, 2025 | 6.95 | 6.9 | 6.9 | 7.03 | 6.71 | 52,300 |
| June 03, 2025 | 6.82 | 6.81 | 6.81 | 6.99 | 6.71 | 30,260 |
| June 02, 2025 | 6.03 | 6.7 | 6.7 | 7.06 | 6.01 | 81,895 |
| May 30, 2025 | 6.01 | 5.95 | 5.95 | 6.08 | 5.92 | 31,195 |
| May 29, 2025 | 6.3 | 6.13 | 6.13 | 6.41 | 6.11 | 40,885 |