10.53
+0.07(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 10.54 | 10.53 | 10.53 | 10.56 | 10.44 | 174,182 |
| October 22, 2025 | 10.46 | 10.46 | 10.46 | 10.56 | 10.44 | 229,125 |
| October 21, 2025 | 10.35 | 10.44 | 10.44 | 10.51 | 10.32 | 202,348 |
| October 20, 2025 | 10.32 | 10.39 | 10.39 | 10.44 | 10.27 | 204,900 |
| October 17, 2025 | 10.41 | 10.28 | 10.28 | 10.51 | 10.25 | 190,312 |
| October 16, 2025 | 10.31 | 10.42 | 10.42 | 10.46 | 10.24 | 277,414 |
| October 15, 2025 | 10.49 | 10.33 | 10.33 | 10.61 | 10.32 | 253,500 |
| October 14, 2025 | 10.37 | 10.49 | 10.49 | 10.59 | 10.37 | 279,909 |
| October 13, 2025 | 10.19 | 10.5 | 10.5 | 10.51 | 10.19 | 621,713 |
| October 10, 2025 | 10.4 | 10.18 | 10.18 | 10.47 | 10.13 | 314,559 |
| October 09, 2025 | 10.47 | 10.39 | 10.39 | 10.47 | 10.23 | 682,600 |
| October 08, 2025 | 10.53 | 10.45 | 10.45 | 10.6 | 10.37 | 421,826 |
| October 07, 2025 | 10.92 | 10.5 | 10.5 | 10.92 | 10.41 | 455,027 |
| October 06, 2025 | 11.14 | 10.93 | 10.93 | 11.17 | 10.9 | 258,905 |
| October 03, 2025 | 11.09 | 11.12 | 11.12 | 11.21 | 11.08 | 215,900 |
| October 02, 2025 | 10.91 | 11.03 | 11.03 | 11.04 | 10.87 | 255,519 |
| October 01, 2025 | 11.05 | 10.94 | 10.94 | 11.11 | 10.92 | 246,300 |
| September 30, 2025 | 11.26 | 11.07 | 11.07 | 11.3 | 10.91 | 287,700 |
| September 29, 2025 | 11.39 | 11.32 | 11.32 | 11.45 | 11.26 | 199,800 |
| September 26, 2025 | 11.23 | 11.37 | 11.37 | 11.46 | 11.23 | 227,731 |
| September 25, 2025 | 11.22 | 11.2 | 11.2 | 11.24 | 11.16 | 265,000 |
| September 24, 2025 | 11.21 | 11.24 | 11.24 | 11.34 | 11.15 | 167,405 |
| September 23, 2025 | 11.1 | 11.23 | 11.23 | 11.26 | 11.1 | 232,213 |
| September 22, 2025 | 11.12 | 11.13 | 11.13 | 11.16 | 11.01 | 291,329 |
| September 19, 2025 | 11.17 | 11.06 | 11.06 | 11.18 | 11.05 | 506,400 |
| September 18, 2025 | 11.01 | 11.14 | 11.14 | 11.18 | 10.96 | 251,400 |
| September 17, 2025 | 10.99 | 10.99 | 10.99 | 11.16 | 10.93 | 278,900 |
| September 16, 2025 | 11.22 | 10.92 | 10.92 | 11.22 | 10.89 | 231,700 |
| September 15, 2025 | 11.2 | 11.17 | 11.17 | 11.25 | 11.01 | 271,400 |
| September 12, 2025 | 11.3 | 11.13 | 11.13 | 11.3 | 11.1 | 196,600 |
| September 11, 2025 | 11.12 | 11.4 | 11.4 | 11.4 | 11.08 | 398,300 |
| September 10, 2025 | 11.01 | 11.09 | 11.09 | 11.13 | 10.98 | 217,000 |
| September 09, 2025 | 11.21 | 11.1 | 11.1 | 11.28 | 11.04 | 199,100 |
| September 08, 2025 | 11.53 | 11.26 | 11.26 | 11.53 | 11.26 | 235,717 |
| September 05, 2025 | 11.49 | 11.47 | 11.47 | 11.63 | 11.3 | 245,208 |
| September 04, 2025 | 11.21 | 11.49 | 11.49 | 11.51 | 11.17 | 464,421 |
| September 03, 2025 | 11.36 | 11.13 | 11.13 | 11.44 | 11.09 | 611,300 |
| September 02, 2025 | 11.51 | 11.4 | 11.4 | 11.51 | 11.24 | 312,613 |
| August 29, 2025 | 11.42 | 11.59 | 11.59 | 11.62 | 11.42 | 299,330 |
| August 28, 2025 | 11.75 | 11.56 | 11.56 | 11.81 | 11.45 | 313,239 |
| August 27, 2025 | 11.48 | 11.55 | 11.55 | 11.59 | 11.47 | 274,200 |
| August 26, 2025 | 11.42 | 11.48 | 11.48 | 11.57 | 11.39 | 417,800 |
| August 25, 2025 | 11.6 | 11.48 | 11.48 | 11.66 | 11.48 | 256,113 |
| August 22, 2025 | 11.36 | 11.62 | 11.62 | 11.8 | 11.32 | 441,010 |
| August 21, 2025 | 11.13 | 11.32 | 11.32 | 11.35 | 11.12 | 222,810 |
| August 20, 2025 | 11.09 | 11.2 | 11.2 | 11.26 | 10.98 | 831,718 |
| August 19, 2025 | 11.22 | 11.06 | 11.06 | 11.25 | 11.03 | 266,200 |
| August 18, 2025 | 11.21 | 11.19 | 11.19 | 11.37 | 11.13 | 270,200 |
| August 15, 2025 | 11.17 | 11.18 | 11.18 | 11.22 | 11 | 295,400 |
| August 14, 2025 | 11.31 | 11.15 | 11.15 | 11.35 | 11.11 | 232,900 |
| August 13, 2025 | 11.33 | 11.42 | 11.42 | 11.49 | 11.29 | 243,646 |
| August 12, 2025 | 11.19 | 11.28 | 11.28 | 11.34 | 11.11 | 591,320 |
| August 11, 2025 | 11.05 | 11.09 | 11.09 | 11.23 | 11 | 257,506 |
| August 08, 2025 | 11.11 | 11.02 | 11.02 | 11.22 | 10.98 | 542,849 |
| August 07, 2025 | 10.56 | 11.1 | 11.1 | 11.18 | 10.39 | 923,717 |
| August 06, 2025 | 11.45 | 10.5 | 10.5 | 11.63 | 10.1 | 1.43M |
| August 05, 2025 | 12.36 | 12.39 | 12.39 | 12.41 | 12.06 | 353,402 |
| August 04, 2025 | 12.51 | 12.32 | 12.32 | 12.65 | 12.2 | 296,789 |
| August 01, 2025 | 12.69 | 12.48 | 12.48 | 12.7 | 12.37 | 292,447 |
| July 31, 2025 | 12.87 | 12.86 | 12.86 | 12.98 | 12.72 | 332,748 |