10.23
-0.54(-5.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.75 | 10.77 | 10.77 | 11.25 | 10.57 | 4M |
| September 04, 2025 | 9.59 | 10.56 | 10.56 | 10.63 | 9.53 | 3.98M |
| September 03, 2025 | 9.09 | 9.5 | 9.5 | 9.6 | 9 | 2.87M |
| September 02, 2025 | 9 | 9.22 | 9.22 | 9.55 | 9 | 1.81M |
| August 29, 2025 | 9.26 | 9.25 | 9.25 | 9.32 | 8.96 | 1.46M |
| August 28, 2025 | 9.3 | 9.23 | 9.23 | 9.37 | 8.9 | 2.2M |
| August 27, 2025 | 8.84 | 9.29 | 9.29 | 9.43 | 8.84 | 2.61M |
| August 26, 2025 | 9.18 | 8.9 | 8.9 | 9.18 | 8.71 | 1.82M |
| August 25, 2025 | 9.08 | 8.98 | 8.98 | 9.34 | 8.86 | 3.37M |
| August 22, 2025 | 8.63 | 9.08 | 9.08 | 9.4 | 8.55 | 4.82M |
| August 21, 2025 | 8.27 | 8.63 | 8.63 | 8.78 | 8.27 | 2.97M |
| August 20, 2025 | 7.83 | 8.32 | 8.32 | 8.34 | 7.55 | 4.16M |
| August 19, 2025 | 7.97 | 7.79 | 7.79 | 8.03 | 7.71 | 1.83M |
| August 18, 2025 | 8.24 | 7.97 | 7.97 | 8.3 | 7.91 | 1.36M |
| August 15, 2025 | 7.53 | 8.22 | 8.22 | 8.3 | 7.51 | 2.85M |
| August 14, 2025 | 8.26 | 7.73 | 7.73 | 8.36 | 7.44 | 3.66M |
| August 13, 2025 | 8.3 | 8.02 | 8.02 | 8.76 | 8.01 | 4.82M |
| August 12, 2025 | 7.7 | 8.21 | 8.21 | 8.3 | 7.48 | 3.61M |
| August 11, 2025 | 6.96 | 7.7 | 7.7 | 7.81 | 6.77 | 6.98M |
| August 08, 2025 | 5.6 | 6.74 | 6.74 | 6.88 | 5.59 | 3.89M |
| August 07, 2025 | 5.67 | 5.62 | 5.62 | 5.76 | 5.43 | 2.45M |
| August 06, 2025 | 5.98 | 5.72 | 5.72 | 6.03 | 5.55 | 1.85M |
| August 05, 2025 | 5.96 | 5.97 | 5.97 | 6.04 | 5.8 | 1M |
| August 04, 2025 | 6.05 | 6.01 | 6.01 | 6.1 | 5.82 | 1.09M |
| August 01, 2025 | 6 | 6.08 | 6.08 | 6.33 | 5.88 | 2.02M |
| July 31, 2025 | 6.17 | 6.17 | 6.17 | 6.45 | 6.04 | 2.74M |
| July 30, 2025 | 6.34 | 6.23 | 6.23 | 6.78 | 6.12 | 3.78M |
| July 29, 2025 | 6.07 | 6.29 | 6.29 | 6.32 | 5.78 | 2.84M |
| July 28, 2025 | 6.17 | 6.02 | 6.02 | 6.31 | 5.91 | 2.35M |
| July 25, 2025 | 5.3 | 6.14 | 6.14 | 6.29 | 5.15 | 6.76M |
| July 24, 2025 | 5.43 | 5.29 | 5.29 | 5.61 | 5.29 | 2.1M |
| July 23, 2025 | 5.31 | 5.35 | 5.35 | 5.62 | 5.27 | 2.82M |
| July 22, 2025 | 5.1 | 5.27 | 5.27 | 5.3 | 4.86 | 1.81M |
| July 21, 2025 | 5.25 | 5.1 | 5.1 | 5.56 | 5.05 | 2.46M |
| July 18, 2025 | 5.17 | 5.16 | 5.16 | 5.57 | 5.13 | 2.41M |
| July 17, 2025 | 5.28 | 5.11 | 5.11 | 5.32 | 5.03 | 1.26M |
| July 16, 2025 | 4.92 | 5.25 | 5.25 | 5.28 | 4.81 | 1.53M |
| July 15, 2025 | 4.98 | 4.89 | 4.89 | 5.04 | 4.8 | 1.67M |
| July 14, 2025 | 4.73 | 4.96 | 4.96 | 4.98 | 4.63 | 1.73M |
| July 11, 2025 | 4.72 | 4.68 | 4.68 | 4.75 | 4.58 | 1.21M |
| July 10, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.63 | 1.59M |
| July 09, 2025 | 4.77 | 4.81 | 4.81 | 4.9 | 4.65 | 1.97M |
| July 08, 2025 | 4.71 | 4.71 | 4.71 | 4.77 | 4.6 | 1.38M |
| July 07, 2025 | 4.72 | 4.69 | 4.69 | 4.93 | 4.69 | 2.22M |
| July 03, 2025 | 4.87 | 4.8 | 4.8 | 4.98 | 4.66 | 1.68M |
| July 02, 2025 | 4.31 | 4.85 | 4.85 | 5.06 | 4.21 | 5.32M |
| July 01, 2025 | 4.16 | 4.29 | 4.29 | 4.53 | 4.09 | 2.72M |
| June 30, 2025 | 4.15 | 4.15 | 4.15 | 4.23 | 4.01 | 2.37M |
| June 27, 2025 | 4.14 | 4.15 | 4.15 | 4.29 | 4.04 | 5.15M |
| June 26, 2025 | 4.33 | 4.16 | 4.16 | 4.36 | 4.14 | 3.18M |
| June 25, 2025 | 4.52 | 4.3 | 4.3 | 4.54 | 4.26 | 2.55M |
| June 24, 2025 | 4.71 | 4.56 | 4.56 | 4.91 | 4.54 | 2.55M |
| June 23, 2025 | 4.88 | 4.62 | 4.62 | 4.92 | 4.43 | 2.91M |
| June 20, 2025 | 5.24 | 4.93 | 4.93 | 5.24 | 4.91 | 7.28M |
| June 18, 2025 | 5.3 | 5.19 | 5.19 | 5.43 | 5.16 | 1.61M |
| June 17, 2025 | 5.61 | 5.31 | 5.31 | 5.7 | 5.27 | 1.85M |
| June 16, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.48 | 967,000 |
| June 13, 2025 | 5.78 | 5.6 | 5.6 | 5.84 | 5.58 | 1.3M |
| June 12, 2025 | 5.88 | 5.88 | 5.88 | 6.01 | 5.81 | 1.62M |
| June 11, 2025 | 6.22 | 5.97 | 5.97 | 6.3 | 5.97 | 1.47M |
