10.85
+0.12(+1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.25 | 10.73 | 10.73 | 11.48 | 10.68 | 215,600 |
| August 14, 2025 | 10.63 | 10.7 | 10.7 | 10.8 | 10.32 | 83,900 |
| August 13, 2025 | 10.71 | 10.75 | 10.75 | 11.08 | 10.61 | 111,302 |
| August 12, 2025 | 10.16 | 10.6 | 10.6 | 10.62 | 10.07 | 132,108 |
| August 11, 2025 | 10.4 | 10.1 | 10.1 | 10.57 | 10 | 137,700 |
| August 08, 2025 | 10.8 | 10.45 | 10.45 | 10.97 | 10.21 | 159,842 |
| August 07, 2025 | 11 | 10.75 | 10.75 | 11 | 10.52 | 144,539 |
| August 06, 2025 | 11.4 | 11.03 | 11.03 | 11.4 | 10.93 | 139,341 |
| August 05, 2025 | 10.65 | 11.45 | 11.45 | 11.72 | 10.34 | 308,630 |
| August 04, 2025 | 10.39 | 10.65 | 10.65 | 10.74 | 10 | 218,424 |
| August 01, 2025 | 10.78 | 10.37 | 10.37 | 10.82 | 10.33 | 283,932 |
| July 31, 2025 | 11.01 | 10.93 | 10.93 | 11.14 | 10.71 | 205,449 |
| July 30, 2025 | 11.22 | 11.15 | 11.15 | 11.66 | 10.88 | 209,117 |
| July 29, 2025 | 11.16 | 11.2 | 11.2 | 11.22 | 10.71 | 234,903 |
| July 28, 2025 | 11.12 | 11.11 | 11.11 | 11.2 | 10.78 | 171,237 |
| July 25, 2025 | 10.79 | 11.06 | 11.06 | 11.23 | 10.44 | 213,800 |
| July 24, 2025 | 10.78 | 10.78 | 10.78 | 11.11 | 10.63 | 188,700 |
| July 23, 2025 | 10.41 | 10.81 | 10.81 | 10.99 | 10.33 | 338,000 |
| July 22, 2025 | 10.61 | 10.29 | 10.29 | 11.09 | 10.08 | 233,324 |
| July 21, 2025 | 10.44 | 10.61 | 10.61 | 10.7 | 10.37 | 155,165 |
| July 18, 2025 | 11 | 10.39 | 10.39 | 11.19 | 10.38 | 104,300 |
| July 17, 2025 | 10.96 | 10.86 | 10.86 | 11.32 | 10.82 | 224,319 |
| July 16, 2025 | 10.26 | 10.92 | 10.92 | 10.95 | 10.2 | 222,902 |
| July 15, 2025 | 11 | 10.13 | 10.13 | 11 | 10.09 | 147,119 |
| July 14, 2025 | 10.27 | 10.91 | 10.91 | 10.96 | 10.17 | 382,000 |
| July 11, 2025 | 10.14 | 10.26 | 10.26 | 10.58 | 9.97 | 211,100 |
| July 10, 2025 | 10.17 | 10.24 | 10.24 | 10.32 | 9.93 | 415,100 |
| July 09, 2025 | 10 | 10.21 | 10.21 | 10.49 | 9.98 | 267,848 |
| July 08, 2025 | 9.73 | 9.91 | 9.91 | 10.08 | 9.6 | 311,400 |
| July 07, 2025 | 9.84 | 9.61 | 9.61 | 10.02 | 9.47 | 302,936 |
| July 03, 2025 | 10.21 | 10 | 10 | 10.3 | 9.74 | 209,600 |
| July 02, 2025 | 9.76 | 10.05 | 10.05 | 10.4 | 9.76 | 609,973 |
| July 01, 2025 | 9.53 | 9.72 | 9.72 | 9.83 | 9.1 | 416,513 |
| June 30, 2025 | 9.24 | 9.57 | 9.57 | 9.73 | 9.03 | 384,247 |
| June 27, 2025 | 9.83 | 9.1 | 9.1 | 9.96 | 9.1 | 1.58M |
| June 26, 2025 | 9.64 | 9.83 | 9.83 | 9.93 | 9.36 | 203,125 |
| June 25, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.34 | 111,900 |
| June 24, 2025 | 9.82 | 9.74 | 9.74 | 10.05 | 9.73 | 115,126 |
| June 23, 2025 | 9.1 | 9.71 | 9.71 | 9.87 | 8.98 | 323,400 |
| June 20, 2025 | 9.58 | 9.23 | 9.23 | 9.75 | 9.05 | 486,100 |
| June 18, 2025 | 9.57 | 9.5 | 9.5 | 9.94 | 9.3 | 157,815 |
| June 17, 2025 | 10.26 | 9.59 | 9.59 | 10.43 | 9.56 | 251,500 |
| June 16, 2025 | 10.52 | 10.22 | 10.22 | 10.68 | 9.95 | 324,700 |
| June 13, 2025 | 10.01 | 10.43 | 10.43 | 10.43 | 10.01 | 425,200 |
| June 12, 2025 | 10.32 | 10.33 | 10.33 | 10.55 | 10.04 | 365,830 |
| June 11, 2025 | 10.81 | 10.18 | 10.18 | 10.93 | 10.11 | 223,271 |
| June 10, 2025 | 10.27 | 10.71 | 10.71 | 11.04 | 10.27 | 500,200 |
| June 09, 2025 | 11.44 | 10.26 | 10.26 | 12 | 10.11 | 854,400 |
| June 06, 2025 | 10.34 | 10.55 | 10.55 | 10.95 | 10.34 | 194,809 |
| June 05, 2025 | 10.24 | 10.17 | 10.17 | 10.39 | 9.37 | 626,223 |
| June 04, 2025 | 9.67 | 10.26 | 10.26 | 10.34 | 9.52 | 832,100 |
| June 03, 2025 | 9.66 | 9.65 | 9.65 | 10.06 | 9.46 | 326,075 |
| June 02, 2025 | 9.17 | 9.6 | 9.6 | 9.74 | 9.02 | 375,740 |
| May 30, 2025 | 9.15 | 9.1 | 9.1 | 9.31 | 8.88 | 557,503 |
| May 29, 2025 | 9.13 | 9.25 | 9.25 | 9.68 | 8.99 | 226,900 |
| May 28, 2025 | 8.82 | 8.99 | 8.99 | 9.17 | 8.75 | 208,153 |
| May 27, 2025 | 9.41 | 8.82 | 8.82 | 9.7 | 8.77 | 248,521 |
| May 23, 2025 | 9.34 | 9.29 | 9.29 | 9.66 | 9.11 | 189,305 |
| May 22, 2025 | 9.68 | 9.59 | 9.59 | 9.84 | 9.54 | 153,222 |
| May 21, 2025 | 9.98 | 9.76 | 9.76 | 10.15 | 9.7 | 375,100 |