10.43
+0.07(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 16, 2025 | 10.35 | 10.43 | 10.43 | 10.45 | 10.35 | 48,886 |
July 15, 2025 | 10.48 | 10.36 | 10.36 | 10.48 | 10.29 | 90,100 |
July 14, 2025 | 10.37 | 10.44 | 10.44 | 10.48 | 10.37 | 240,500 |
July 11, 2025 | 10.35 | 10.42 | 10.42 | 10.42 | 10.33 | 51,712 |
July 10, 2025 | 10.38 | 10.44 | 10.44 | 10.51 | 10.34 | 247,900 |
July 09, 2025 | 10.42 | 10.42 | 10.42 | 10.44 | 10.36 | 34,031 |
July 08, 2025 | 10.42 | 10.39 | 10.39 | 10.45 | 10.37 | 54,100 |
July 07, 2025 | 10.44 | 10.43 | 10.43 | 10.53 | 10.36 | 188,523 |
July 03, 2025 | 10.51 | 10.54 | 10.54 | 10.57 | 10.47 | 37,211 |
July 02, 2025 | 10.42 | 10.48 | 10.48 | 10.54 | 10.41 | 79,800 |
July 01, 2025 | 10.48 | 10.48 | 10.48 | 10.56 | 10.36 | 116,239 |
June 30, 2025 | 10.45 | 10.46 | 10.46 | 10.47 | 10.3 | 223,800 |
June 27, 2025 | 10.26 | 10.41 | 10.41 | 10.51 | 10.26 | 160,100 |
June 26, 2025 | 10.43 | 10.38 | 10.38 | 10.43 | 10.23 | 930,918 |
June 25, 2025 | 10.56 | 10.47 | 10.36 | 10.57 | 10.43 | 32,314 |
June 24, 2025 | 10.64 | 10.62 | 10.51 | 10.7 | 10.61 | 51,300 |
June 23, 2025 | 10.83 | 10.65 | 10.54 | 10.83 | 10.48 | 55,100 |
June 20, 2025 | 10.5 | 10.5 | 10.5 | 10.76 | 10.43 | 215,439 |
June 18, 2025 | 10.49 | 10.52 | 10.52 | 10.6 | 10.46 | 43,100 |
June 17, 2025 | 10.51 | 10.51 | 10.51 | 10.58 | 10.44 | 46,300 |
June 16, 2025 | 10.62 | 10.55 | 10.55 | 10.68 | 10.48 | 71,119 |
June 13, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.43 | 47,850 |
June 12, 2025 | 10.55 | 10.63 | 10.63 | 10.64 | 10.55 | 64,700 |
June 11, 2025 | 10.67 | 10.57 | 10.57 | 10.68 | 10.52 | 81,200 |
June 10, 2025 | 10.61 | 10.64 | 10.64 | 10.64 | 10.54 | 68,934 |
June 09, 2025 | 10.58 | 10.54 | 10.54 | 10.58 | 10.46 | 147,000 |
June 06, 2025 | 10.63 | 10.55 | 10.55 | 10.63 | 10.45 | 37,435 |
June 05, 2025 | 10.49 | 10.49 | 10.49 | 10.53 | 10.41 | 49,403 |
June 04, 2025 | 10.42 | 10.45 | 10.45 | 10.54 | 10.38 | 86,000 |
June 03, 2025 | 10.51 | 10.47 | 10.47 | 10.51 | 10.36 | 55,526 |
June 02, 2025 | 10.56 | 10.49 | 10.49 | 10.56 | 10.39 | 102,300 |
May 30, 2025 | 10.48 | 10.48 | 10.48 | 10.51 | 10.39 | 26,700 |
May 29, 2025 | 10.44 | 10.48 | 10.48 | 10.49 | 10.4 | 82,300 |
May 28, 2025 | 10.26 | 10.39 | 10.39 | 10.4 | 10.26 | 172,208 |
May 27, 2025 | 10.24 | 10.33 | 10.33 | 10.4 | 10.24 | 126,342 |
May 23, 2025 | 10.2 | 10.19 | 10.19 | 10.23 | 10.11 | 165,649 |
May 22, 2025 | 10.14 | 10.17 | 10.17 | 10.22 | 10.12 | 66,800 |
May 21, 2025 | 10.31 | 10.2 | 10.2 | 10.39 | 10.18 | 119,800 |
May 20, 2025 | 10.41 | 10.38 | 10.38 | 10.45 | 10.36 | 93,705 |
May 19, 2025 | 10.38 | 10.45 | 10.45 | 10.45 | 10.38 | 31,000 |
May 16, 2025 | 10.3 | 10.39 | 10.39 | 10.44 | 10.3 | 85,600 |
May 15, 2025 | 10.12 | 10.27 | 10.27 | 10.3 | 10.12 | 540,000 |
May 14, 2025 | 10.23 | 10.14 | 10.14 | 10.23 | 10.09 | 69,438 |
May 13, 2025 | 10.31 | 10.22 | 10.22 | 10.31 | 10.18 | 109,800 |
May 12, 2025 | 10.36 | 10.34 | 10.34 | 10.39 | 10.31 | 126,528 |
May 09, 2025 | 10.28 | 10.28 | 10.28 | 10.3 | 10.22 | 52,552 |
May 08, 2025 | 10.36 | 10.22 | 10.22 | 10.36 | 10.2 | 109,018 |
May 07, 2025 | 10.28 | 10.3 | 10.3 | 10.42 | 10.27 | 31,600 |
May 06, 2025 | 10.44 | 10.33 | 10.33 | 10.44 | 10.25 | 1.99M |
May 05, 2025 | 10.33 | 10.33 | 10.33 | 10.4 | 10.33 | 14,200 |
May 02, 2025 | 10.26 | 10.38 | 10.38 | 10.39 | 10.25 | 52,800 |
May 01, 2025 | 10.17 | 10.22 | 10.22 | 10.29 | 10.17 | 16,643 |
April 30, 2025 | 10.07 | 10.18 | 10.18 | 10.18 | 10.01 | 27,700 |
April 29, 2025 | 10.15 | 10.12 | 10.12 | 10.15 | 10.05 | 57,000 |
April 28, 2025 | 10.04 | 10.1 | 10.1 | 10.1 | 10 | 79,209 |
April 25, 2025 | 9.99 | 10.04 | 10.04 | 10.05 | 9.96 | 70,800 |
April 24, 2025 | 9.96 | 10.04 | 10.04 | 10.06 | 9.96 | 22,100 |
April 23, 2025 | 10.04 | 9.96 | 9.96 | 10.11 | 9.9 | 54,000 |
April 22, 2025 | 9.86 | 9.95 | 9.95 | 9.96 | 9.85 | 49,100 |
April 21, 2025 | 9.86 | 9.78 | 9.78 | 9.88 | 9.66 | 103,300 |