10.02
-0.065(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 10 | 1.34M |
| August 15, 2025 | 10.13 | 10.09 | 10.09 | 10.18 | 10.08 | 987,263 |
| August 14, 2025 | 10.15 | 10.1 | 10.1 | 10.19 | 10.07 | 1.36M |
| August 13, 2025 | 10.04 | 10.24 | 10.24 | 10.26 | 10.02 | 2.22M |
| August 12, 2025 | 9.73 | 9.99 | 9.99 | 10.05 | 9.73 | 2.37M |
| August 11, 2025 | 9.87 | 9.76 | 9.76 | 9.9 | 9.74 | 1.49M |
| August 08, 2025 | 9.91 | 9.85 | 9.85 | 10.01 | 9.85 | 1.64M |
| August 07, 2025 | 9.88 | 9.92 | 9.92 | 9.96 | 9.85 | 1.23M |
| August 06, 2025 | 10.02 | 9.81 | 9.81 | 10.03 | 9.8 | 2.21M |
| August 05, 2025 | 9.98 | 10.03 | 10.03 | 10.05 | 9.9 | 1.93M |
| August 04, 2025 | 9.85 | 9.98 | 9.98 | 10.03 | 9.8 | 2.1M |
| August 01, 2025 | 9.82 | 9.78 | 9.78 | 9.86 | 9.67 | 2.46M |
| July 31, 2025 | 9.91 | 9.75 | 9.75 | 9.94 | 9.73 | 3.32M |
| July 30, 2025 | 10.1 | 9.94 | 9.94 | 10.17 | 9.9 | 3.27M |
| July 29, 2025 | 10.25 | 10.09 | 10.09 | 10.26 | 9.95 | 2.73M |
| July 28, 2025 | 10.43 | 10.33 | 10.33 | 10.52 | 10.33 | 1.79M |
| July 25, 2025 | 10.39 | 10.45 | 10.45 | 10.46 | 10.32 | 1.02M |
| July 24, 2025 | 10.36 | 10.4 | 10.4 | 10.51 | 10.31 | 1.37M |
| July 23, 2025 | 10.25 | 10.42 | 10.42 | 10.44 | 10.25 | 1.61M |
| July 22, 2025 | 9.96 | 10.18 | 10.18 | 10.19 | 9.91 | 2M |
| July 21, 2025 | 9.96 | 9.92 | 9.92 | 10 | 9.81 | 1.96M |
| July 18, 2025 | 10.07 | 9.87 | 9.87 | 10.09 | 9.76 | 3.86M |
| July 17, 2025 | 10.09 | 10 | 10 | 10.21 | 9.99 | 2.56M |
| July 16, 2025 | 10.05 | 10.14 | 10.14 | 10.15 | 9.98 | 2.76M |
| July 15, 2025 | 10.16 | 10.03 | 10.03 | 10.21 | 10.01 | 2.07M |
| July 14, 2025 | 10.26 | 10.12 | 10.12 | 10.3 | 10.1 | 2.35M |
| July 11, 2025 | 10.29 | 10.28 | 10.28 | 10.37 | 10.21 | 1.75M |
| July 10, 2025 | 10.39 | 10.41 | 10.41 | 10.49 | 10.33 | 2.29M |
| July 09, 2025 | 10.4 | 10.51 | 10.51 | 10.55 | 10.38 | 1.59M |
| July 08, 2025 | 10.27 | 10.39 | 10.39 | 10.49 | 10.25 | 2.34M |
| July 07, 2025 | 10.46 | 10.24 | 10.24 | 10.53 | 10.23 | 3.57M |
| July 03, 2025 | 10.58 | 10.56 | 10.56 | 10.68 | 10.46 | 2.46M |
| July 02, 2025 | 10.89 | 11.02 | 10.63 | 11.05 | 10.77 | 3.55M |
| July 01, 2025 | 10.77 | 10.89 | 10.5 | 11 | 10.7 | 2.41M |
| June 30, 2025 | 10.7 | 10.77 | 10.39 | 10.8 | 10.58 | 2.12M |
| June 27, 2025 | 10.74 | 10.62 | 10.24 | 10.81 | 10.54 | 3.43M |
| June 26, 2025 | 10.43 | 10.7 | 10.32 | 10.71 | 10.43 | 1.2M |
| June 25, 2025 | 10.5 | 10.43 | 10.06 | 10.54 | 10.41 | 1.41M |
| June 24, 2025 | 10.48 | 10.5 | 10.13 | 10.56 | 10.38 | 1.9M |
| June 23, 2025 | 10.4 | 10.37 | 10 | 10.52 | 10.18 | 2.47M |
| June 20, 2025 | 10.63 | 10.45 | 10.45 | 10.72 | 10.38 | 5.76M |
| June 18, 2025 | 10.62 | 10.74 | 10.74 | 10.87 | 10.52 | 1.59M |
| June 17, 2025 | 10.77 | 10.65 | 10.65 | 10.84 | 10.63 | 1.21M |
| June 16, 2025 | 10.93 | 10.84 | 10.84 | 11 | 10.83 | 929,400 |
| June 13, 2025 | 10.92 | 10.8 | 10.8 | 10.98 | 10.77 | 933,358 |
| June 12, 2025 | 10.88 | 10.98 | 10.98 | 11.03 | 10.81 | 915,025 |
| June 11, 2025 | 11.04 | 10.91 | 10.91 | 11.08 | 10.87 | 845,157 |
| June 10, 2025 | 10.89 | 10.99 | 10.99 | 11 | 10.81 | 1.13M |
| June 09, 2025 | 10.73 | 10.79 | 10.79 | 10.93 | 10.7 | 1.36M |
| June 06, 2025 | 10.75 | 10.66 | 10.66 | 10.8 | 10.53 | 1.16M |
| June 05, 2025 | 10.55 | 10.64 | 10.64 | 10.71 | 10.51 | 1.21M |
| June 04, 2025 | 10.51 | 10.57 | 10.57 | 10.6 | 10.45 | 807,086 |
| June 03, 2025 | 10.24 | 10.51 | 10.51 | 10.63 | 10.17 | 2.18M |
| June 02, 2025 | 10.5 | 10.24 | 10.24 | 10.51 | 10.23 | 3.29M |
| May 30, 2025 | 10.88 | 10.59 | 10.59 | 11 | 10.5 | 3.47M |
| May 29, 2025 | 11 | 11.12 | 11.12 | 11.13 | 10.99 | 937,807 |
| May 28, 2025 | 11 | 10.95 | 10.95 | 11.14 | 10.95 | 1.22M |
| May 27, 2025 | 10.92 | 11.03 | 11.03 | 11.03 | 10.61 | 5.25M |
| May 23, 2025 | 11.11 | 10.85 | 10.85 | 11.27 | 10.79 | 4.17M |
| May 22, 2025 | 11.26 | 11.27 | 11.27 | 11.39 | 11.07 | 1.25M |