9.96
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.99 | 9.96 | 9.96 | 10.01 | 9.77 | 105,843 |
| August 15, 2025 | 10.22 | 9.94 | 9.94 | 10.4 | 9.86 | 83,351 |
| August 14, 2025 | 10.37 | 10.13 | 10.13 | 10.39 | 10.1 | 118,900 |
| August 13, 2025 | 10.16 | 10.44 | 10.44 | 10.69 | 10.01 | 116,200 |
| August 12, 2025 | 9.78 | 10.07 | 10.07 | 10.19 | 9.75 | 139,211 |
| August 11, 2025 | 9.65 | 9.69 | 9.69 | 10 | 9.65 | 96,645 |
| August 08, 2025 | 9.91 | 9.58 | 9.58 | 10.03 | 9.56 | 99,544 |
| August 07, 2025 | 9.79 | 9.86 | 9.86 | 9.93 | 9.59 | 69,611 |
| August 06, 2025 | 9.98 | 9.72 | 9.72 | 10 | 9.71 | 99,309 |
| August 05, 2025 | 9.91 | 9.87 | 9.87 | 10.1 | 9.72 | 103,512 |
| August 04, 2025 | 9.62 | 9.81 | 9.81 | 9.81 | 9.42 | 132,768 |
| August 01, 2025 | 9.9 | 9.47 | 9.47 | 9.92 | 9.41 | 211,841 |
| July 31, 2025 | 10.27 | 9.99 | 9.99 | 10.45 | 9.94 | 201,600 |
| July 30, 2025 | 10.17 | 10.15 | 10.15 | 10.36 | 10.04 | 285,209 |
| July 29, 2025 | 10.82 | 10.18 | 10.18 | 10.83 | 10.16 | 317,430 |
| July 28, 2025 | 10.83 | 10.81 | 10.81 | 11.22 | 10.4 | 257,300 |
| July 25, 2025 | 11.17 | 10.8 | 10.8 | 11.29 | 10.74 | 224,600 |
| July 24, 2025 | 12.41 | 11.14 | 11.14 | 12.87 | 11.12 | 383,047 |
| July 23, 2025 | 12.5 | 12.55 | 12.55 | 12.67 | 11.61 | 556,266 |
| July 22, 2025 | 13.29 | 13.7 | 13.7 | 14 | 13.25 | 200,400 |
| July 21, 2025 | 12.89 | 13.16 | 13.16 | 13.24 | 12.73 | 92,874 |
| July 18, 2025 | 13.22 | 12.89 | 12.89 | 13.22 | 12.78 | 90,542 |
| July 17, 2025 | 12.96 | 13.09 | 13.09 | 13.27 | 12.86 | 56,341 |
| July 16, 2025 | 12.91 | 12.94 | 12.94 | 12.98 | 12.69 | 47,123 |
| July 15, 2025 | 13.11 | 12.81 | 12.81 | 13.17 | 12.75 | 64,700 |
| July 14, 2025 | 12.87 | 13.04 | 13.04 | 13.08 | 12.78 | 63,125 |
| July 11, 2025 | 13.43 | 12.89 | 12.89 | 13.49 | 12.85 | 81,179 |
| July 10, 2025 | 13.9 | 13.49 | 13.49 | 13.9 | 13.44 | 80,408 |
| July 09, 2025 | 13.83 | 13.94 | 13.94 | 13.95 | 13.6 | 84,615 |
| July 08, 2025 | 13.91 | 13.7 | 13.7 | 14.05 | 13.66 | 96,218 |
| July 07, 2025 | 13.25 | 13.8 | 13.8 | 13.87 | 13.25 | 98,439 |
| July 03, 2025 | 13.35 | 13.31 | 13.31 | 13.55 | 13.23 | 45,500 |
| July 02, 2025 | 13.11 | 13.22 | 13.22 | 13.27 | 12.86 | 88,023 |
| July 01, 2025 | 12.66 | 13.12 | 13.12 | 13.13 | 12.47 | 103,500 |
| June 30, 2025 | 13.4 | 12.73 | 12.73 | 13.65 | 12.69 | 132,507 |
| June 27, 2025 | 13.27 | 13.35 | 13.35 | 13.57 | 12.99 | 995,802 |
| June 26, 2025 | 12.9 | 13.2 | 13.2 | 13.44 | 12.75 | 112,547 |
| June 25, 2025 | 12.95 | 12.76 | 12.76 | 13.1 | 12.7 | 102,803 |
| June 24, 2025 | 12.32 | 12.82 | 12.82 | 12.89 | 12.32 | 70,419 |
| June 23, 2025 | 12.18 | 12.27 | 12.27 | 12.5 | 12 | 93,400 |
| June 20, 2025 | 12.51 | 12.24 | 12.24 | 12.84 | 12.24 | 76,700 |
| June 18, 2025 | 12.74 | 12.52 | 12.52 | 13 | 12.32 | 77,724 |
| June 17, 2025 | 12.48 | 12.5 | 12.5 | 12.89 | 12.46 | 70,334 |
| June 16, 2025 | 12.6 | 12.64 | 12.64 | 12.92 | 12.54 | 56,249 |
| June 13, 2025 | 12.7 | 12.5 | 12.5 | 12.74 | 12.36 | 65,800 |
| June 12, 2025 | 13.25 | 12.88 | 12.88 | 13.36 | 12.83 | 55,300 |
| June 11, 2025 | 13.99 | 13.24 | 13.24 | 14.12 | 13.23 | 116,902 |
| June 10, 2025 | 13.1 | 13.94 | 13.94 | 13.98 | 13.1 | 139,929 |
| June 09, 2025 | 13.65 | 13.01 | 13.01 | 13.65 | 12.86 | 133,778 |
| June 06, 2025 | 13.59 | 13.52 | 13.52 | 13.64 | 13.4 | 68,105 |
| June 05, 2025 | 13.31 | 13.37 | 13.37 | 13.65 | 13.07 | 83,754 |
| June 04, 2025 | 13.54 | 13.31 | 13.31 | 13.64 | 12.9 | 76,339 |
| June 03, 2025 | 12.99 | 13.48 | 13.48 | 13.56 | 12.7 | 111,349 |
| June 02, 2025 | 13.84 | 12.86 | 12.86 | 13.9 | 12.68 | 133,300 |
| May 30, 2025 | 13.43 | 13.84 | 13.84 | 14.18 | 13.43 | 151,100 |
| May 29, 2025 | 13.53 | 13.4 | 13.4 | 13.86 | 13.28 | 77,900 |
| May 28, 2025 | 13.06 | 13.41 | 13.41 | 13.59 | 12.95 | 71,700 |
| May 27, 2025 | 13.06 | 13.02 | 13.02 | 13.2 | 12.86 | 88,649 |
| May 23, 2025 | 13 | 12.87 | 12.87 | 13.24 | 12.87 | 60,461 |
| May 22, 2025 | 13.14 | 13.24 | 13.24 | 13.49 | 13.07 | 68,046 |