10.10
+0.058(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.08 | 10.1 | 10.1 | 10.11 | 10.08 | 30,829 |
| August 15, 2025 | 10.05 | 10.04 | 10.04 | 10.05 | 10.04 | 61,135 |
| August 14, 2025 | 10.08 | 9.99 | 9.99 | 10.09 | 9.99 | 146,421 |
| August 13, 2025 | 10.16 | 10.17 | 10.17 | 10.17 | 10.16 | 1,592 |
| August 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
| August 11, 2025 | 9.77 | 9.75 | 9.75 | 9.78 | 9.75 | 8,829 |
| August 08, 2025 | 9.76 | 9.79 | 9.79 | 9.79 | 9.76 | 6,562 |
| August 07, 2025 | 9.84 | 9.8 | 9.8 | 9.84 | 9.8 | 32,565 |
| August 06, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9,727 |
| August 05, 2025 | 9.75 | 9.77 | 9.77 | 9.78 | 9.75 | 17,352 |
| August 04, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
| August 01, 2025 | 9.63 | 9.5 | 9.5 | 9.63 | 9.5 | 241,716 |
| July 31, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.69 | 11,553 |
| July 30, 2025 | 9.86 | 9.8 | 9.8 | 9.86 | 9.8 | 7,405 |
| July 29, 2025 | 9.95 | 9.91 | 9.91 | 9.95 | 9.91 | 10,064 |
| July 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.93 | 10,168 |
| July 25, 2025 | 9.89 | 9.9 | 9.9 | 9.92 | 9.88 | 10,195 |
| July 24, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.98 | 386,995 |
| July 23, 2025 | 9.99 | 9.97 | 9.97 | 10 | 9.97 | 4,113 |
| July 22, 2025 | 9.76 | 9.84 | 9.84 | 9.85 | 9.76 | 7,663 |
| July 21, 2025 | 9.73 | 9.78 | 9.78 | 9.78 | 9.7 | 15,800 |
| July 18, 2025 | 9.69 | 9.72 | 9.72 | 9.72 | 9.69 | 1,015 |
| July 17, 2025 | 9.49 | 9.57 | 9.57 | 9.57 | 9.49 | 361 |
| July 16, 2025 | 9.51 | 9.5 | 9.5 | 9.51 | 9.47 | 12,694 |
| July 15, 2025 | 9.46 | 9.49 | 9.49 | 9.51 | 9.46 | 203,944 |
| July 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
| July 11, 2025 | 9.31 | 9.29 | 9.29 | 9.31 | 9.29 | 30,726 |
| July 10, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 6,638 |
| July 09, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| July 08, 2025 | 9.33 | 9.32 | 9.32 | 9.33 | 9.31 | 212 |
| July 07, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.19 | 35,998 |
| July 04, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 13,276 |
| July 03, 2025 | 9.24 | 9.23 | 9.23 | 9.24 | 9.21 | 13,843 |
| July 02, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
| July 01, 2025 | 9.33 | 9.29 | 9.29 | 9.33 | 9.28 | 3,744 |
| June 30, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.26 | 2,171 |
| June 27, 2025 | 9.32 | 9.32 | 9.32 | 9.33 | 9.29 | 18,411 |
| June 26, 2025 | 9.33 | 9.37 | 9.37 | 9.37 | 9.33 | 9,916 |
| June 25, 2025 | 9.41 | 9.36 | 9.36 | 9.41 | 9.35 | 41,365 |
| June 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| June 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 225 |
| June 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
| June 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
| June 18, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.13 | 25,172 |
| June 17, 2025 | 9.23 | 9.23 | 9.23 | 9.25 | 9.23 | 1,417 |
| June 16, 2025 | 9.33 | 9.31 | 9.31 | 9.33 | 9.31 | 2,250 |
| June 13, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.17 | 39 |
| June 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 95 |
| June 11, 2025 | 9.37 | 9.35 | 9.35 | 9.38 | 9.35 | 2.56M |
| June 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
| June 09, 2025 | 9.22 | 9.28 | 9.28 | 9.28 | 9.22 | 290 |
| June 06, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| June 05, 2025 | 9.17 | 9.2 | 9.2 | 9.22 | 9.16 | 959,072 |
| June 04, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
| June 03, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 |
| June 02, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | 138,107 |
| May 30, 2025 | 8.9 | 8.84 | 8.84 | 8.9 | 8.81 | 44,299 |
| May 29, 2025 | 9.04 | 8.99 | 8.99 | 9.04 | 8.98 | 548,458 |
| May 28, 2025 | 8.92 | 8.91 | 8.91 | 8.92 | 8.91 | 914 |
| May 27, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.99 | 8,525 |