10.73
+0.06(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.67 | 10.73 | 10.73 | 10.93 | 10.64 | 429,176 |
| August 15, 2025 | 10.93 | 10.67 | 10.67 | 11 | 10.54 | 517,546 |
| August 14, 2025 | 10.83 | 10.82 | 10.82 | 10.89 | 10.47 | 577,624 |
| August 13, 2025 | 10.61 | 11.04 | 11.04 | 11.11 | 10.51 | 1.02M |
| August 12, 2025 | 9.98 | 10.59 | 10.59 | 10.7 | 9.85 | 655,815 |
| August 11, 2025 | 10.02 | 9.75 | 9.75 | 10.2 | 9.5 | 886,200 |
| August 08, 2025 | 10.24 | 9.89 | 9.89 | 10.24 | 9.89 | 637,900 |
| August 07, 2025 | 10.38 | 10.15 | 10.15 | 10.44 | 10.05 | 382,500 |
| August 06, 2025 | 10.26 | 10.17 | 10.17 | 10.3 | 10.11 | 482,200 |
| August 05, 2025 | 9.72 | 10.14 | 10.14 | 10.2 | 9.69 | 607,500 |
| August 04, 2025 | 9.61 | 9.65 | 9.65 | 9.77 | 9.53 | 465,807 |
| August 01, 2025 | 9.68 | 9.56 | 9.56 | 9.77 | 9.53 | 632,800 |
| July 31, 2025 | 9.75 | 9.96 | 9.96 | 9.99 | 9.66 | 613,900 |
| July 30, 2025 | 10.37 | 9.91 | 9.91 | 10.4 | 9.77 | 1.24M |
| July 29, 2025 | 10.38 | 10.46 | 10.46 | 10.52 | 10.11 | 1.01M |
| July 28, 2025 | 9.97 | 10.41 | 10.41 | 10.48 | 9.58 | 1.26M |
| July 25, 2025 | 10.1 | 9.97 | 9.97 | 10.39 | 9.42 | 1.56M |
| July 24, 2025 | 10.73 | 10.66 | 10.66 | 10.82 | 10.55 | 759,010 |
| July 23, 2025 | 10.52 | 10.86 | 10.86 | 10.94 | 10.42 | 773,130 |
| July 22, 2025 | 9.69 | 10.31 | 10.31 | 10.31 | 9.62 | 817,200 |
| July 21, 2025 | 9.83 | 9.53 | 9.53 | 9.89 | 9.52 | 515,006 |
| July 18, 2025 | 9.94 | 9.69 | 9.69 | 9.95 | 9.53 | 4.85M |
| July 17, 2025 | 9.9 | 9.92 | 9.92 | 10.06 | 9.68 | 1.35M |
| July 16, 2025 | 9.58 | 9.86 | 9.86 | 9.97 | 9.2 | 1.6M |
| July 15, 2025 | 10.39 | 9.98 | 9.98 | 10.47 | 9.97 | 613,800 |
| July 14, 2025 | 10.54 | 10.22 | 10.22 | 10.59 | 10.18 | 678,140 |
| July 11, 2025 | 10.96 | 10.77 | 10.78 | 11.02 | 10.74 | 320,864 |
| July 10, 2025 | 11.21 | 11.17 | 11.17 | 11.5 | 11.16 | 490,700 |
| July 09, 2025 | 11.38 | 11.15 | 11.15 | 11.38 | 11 | 699,143 |
| July 08, 2025 | 11.24 | 11.28 | 11.28 | 11.58 | 11.2 | 389,230 |
| July 07, 2025 | 11.34 | 11.28 | 11.28 | 11.6 | 11.16 | 587,639 |
| July 03, 2025 | 11.46 | 11.49 | 11.49 | 11.61 | 11.35 | 316,882 |
| July 02, 2025 | 11.22 | 11.48 | 11.4 | 11.5 | 11.09 | 566,430 |
| July 01, 2025 | 10.61 | 11.06 | 10.98 | 11.34 | 10.6 | 405,500 |
| June 30, 2025 | 10.79 | 10.63 | 10.63 | 10.8 | 10.62 | 433,051 |
| June 27, 2025 | 10.75 | 10.76 | 10.76 | 10.9 | 10.66 | 608,000 |
| June 26, 2025 | 10.62 | 10.69 | 10.69 | 10.77 | 10.57 | 399,734 |
| June 25, 2025 | 10.54 | 10.49 | 10.49 | 10.59 | 10.31 | 543,650 |
| June 24, 2025 | 10.46 | 10.59 | 10.59 | 10.68 | 10.34 | 597,005 |
| June 23, 2025 | 10.26 | 10.34 | 10.34 | 10.37 | 10.01 | 607,200 |
| June 20, 2025 | 10.53 | 10.21 | 10.21 | 10.57 | 10.21 | 958,400 |
| June 18, 2025 | 10.41 | 10.39 | 10.39 | 10.77 | 10.27 | 707,122 |
| June 17, 2025 | 10.63 | 10.28 | 10.28 | 10.72 | 10.2 | 809,800 |
| June 16, 2025 | 10.59 | 10.72 | 10.72 | 10.97 | 10.44 | 469,219 |
| June 13, 2025 | 10.18 | 10.36 | 10.36 | 10.44 | 10.06 | 618,801 |
| June 12, 2025 | 10.27 | 10.35 | 10.35 | 10.55 | 10.13 | 560,747 |
| June 11, 2025 | 10.41 | 10.35 | 10.35 | 10.43 | 10.18 | 626,100 |
| June 10, 2025 | 10 | 10.34 | 10.34 | 10.45 | 9.85 | 674,510 |
| June 09, 2025 | 9.52 | 9.92 | 9.92 | 10 | 9.5 | 555,229 |
| June 06, 2025 | 9.2 | 9.38 | 9.38 | 9.6 | 9.2 | 507,952 |
| June 05, 2025 | 9.11 | 8.95 | 8.95 | 9.18 | 8.91 | 549,632 |
| June 04, 2025 | 9.19 | 9.2 | 9.2 | 9.28 | 9.01 | 517,100 |
| June 03, 2025 | 8.6 | 9.16 | 9.16 | 9.26 | 8.48 | 626,509 |
| June 02, 2025 | 8.6 | 8.55 | 8.55 | 8.68 | 8.4 | 679,716 |
| May 30, 2025 | 8.59 | 8.67 | 8.67 | 8.76 | 8.48 | 819,500 |
| May 29, 2025 | 8.91 | 8.62 | 8.62 | 9.04 | 8.57 | 570,403 |
| May 28, 2025 | 8.94 | 8.81 | 8.81 | 8.99 | 8.71 | 481,168 |
| May 27, 2025 | 8.85 | 8.95 | 8.95 | 9.08 | 8.69 | 589,720 |
| May 23, 2025 | 8.69 | 8.66 | 8.66 | 8.94 | 8.55 | 393,243 |
| May 22, 2025 | 8.89 | 8.84 | 8.84 | 9.07 | 8.73 | 558,500 |