10.07
-0.17(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 10.18 | 10.07 | 10.07 | 10.18 | 9.6 | 87,000 |
| October 02, 2025 | 10.32 | 10.24 | 10.24 | 10.7 | 10.11 | 40,700 |
| October 01, 2025 | 9.96 | 10.29 | 10.29 | 10.44 | 9.6 | 50,137 |
| September 30, 2025 | 9.59 | 9.8 | 9.8 | 9.82 | 9.19 | 51,875 |
| September 29, 2025 | 9.78 | 9.62 | 9.62 | 9.97 | 9.15 | 61,500 |
| September 26, 2025 | 9.21 | 9.79 | 9.79 | 9.79 | 8.91 | 55,890 |
| September 25, 2025 | 10.5 | 9.36 | 9.36 | 10.5 | 9.17 | 168,015 |
| September 24, 2025 | 10.58 | 10.75 | 10.75 | 11.39 | 10.5 | 140,221 |
| September 23, 2025 | 9.57 | 10.25 | 10.25 | 10.5 | 9.47 | 99,200 |
| September 22, 2025 | 9.67 | 9.53 | 9.53 | 9.73 | 9.4 | 29,987 |
| September 19, 2025 | 10 | 9.67 | 9.67 | 10.25 | 9.67 | 73,146 |
| September 18, 2025 | 9.52 | 9.99 | 9.99 | 10.36 | 9.5 | 83,100 |
| September 17, 2025 | 9.07 | 9.22 | 9.22 | 9.64 | 9.07 | 39,317 |
| September 16, 2025 | 9.37 | 8.95 | 8.95 | 9.37 | 8.9 | 44,867 |
| September 15, 2025 | 10.28 | 9.37 | 9.37 | 10.28 | 9.28 | 94,100 |
| September 12, 2025 | 10.71 | 10.2 | 10.2 | 10.83 | 10.1 | 48,314 |
| September 11, 2025 | 10.82 | 10.88 | 10.88 | 11 | 10.38 | 41,530 |
| September 10, 2025 | 11.16 | 10.71 | 10.71 | 11.65 | 10.7 | 84,108 |
| September 09, 2025 | 10.89 | 11.22 | 11.22 | 11.27 | 10.66 | 27,500 |
| September 08, 2025 | 11.45 | 11.11 | 11.11 | 11.65 | 10.9 | 56,035 |
| September 05, 2025 | 10.79 | 11.34 | 11.34 | 11.4 | 10.48 | 63,660 |
| September 04, 2025 | 10.5 | 10.74 | 10.74 | 10.77 | 10.01 | 24,945 |
| September 03, 2025 | 10.41 | 10.8 | 10.8 | 10.86 | 10.41 | 23,700 |
| September 02, 2025 | 10.25 | 10.62 | 10.62 | 10.79 | 10.01 | 44,425 |
| August 29, 2025 | 11.06 | 10.55 | 10.55 | 11.19 | 10.07 | 61,988 |
| August 28, 2025 | 11.35 | 11.06 | 11.06 | 11.7 | 10.69 | 83,302 |
| August 27, 2025 | 10.72 | 11.33 | 11.33 | 11.67 | 10.5 | 103,000 |
| August 26, 2025 | 10.01 | 10.98 | 10.98 | 11.03 | 10.01 | 137,109 |
| August 25, 2025 | 10.2 | 10.21 | 10.21 | 10.78 | 9.92 | 147,600 |
| August 22, 2025 | 9.88 | 10.2 | 10.2 | 10.83 | 9.39 | 112,747 |
| August 21, 2025 | 8.81 | 9.84 | 9.84 | 10.1 | 8.39 | 152,803 |
| August 20, 2025 | 8.84 | 8.85 | 8.85 | 8.99 | 8.42 | 30,744 |
| August 19, 2025 | 8.82 | 8.82 | 8.82 | 8.86 | 8.29 | 93,116 |
| August 18, 2025 | 7.89 | 8.77 | 8.77 | 9 | 7.78 | 74,405 |
| August 15, 2025 | 7.69 | 7.7 | 7.7 | 7.84 | 7.42 | 54,600 |
| August 14, 2025 | 7.35 | 7.59 | 7.59 | 7.85 | 7.35 | 37,033 |
| August 13, 2025 | 7.57 | 7.65 | 7.65 | 7.77 | 7.3 | 58,800 |
| August 12, 2025 | 7.67 | 7.44 | 7.44 | 7.97 | 7.44 | 56,664 |
| August 11, 2025 | 7.69 | 7.57 | 7.57 | 7.97 | 7.3 | 51,106 |
| August 08, 2025 | 8.2 | 7.69 | 7.69 | 8.49 | 7.54 | 85,000 |
| August 07, 2025 | 7.73 | 8.13 | 8.13 | 8.24 | 7.09 | 114,400 |
| August 06, 2025 | 8 | 8.04 | 8.04 | 8.42 | 7.57 | 60,046 |
| August 05, 2025 | 7.45 | 7.91 | 7.91 | 8.22 | 7.45 | 47,794 |
| August 04, 2025 | 7.59 | 8 | 8 | 8 | 7.42 | 28,840 |
| August 01, 2025 | 7.21 | 7.46 | 7.46 | 7.96 | 7.01 | 49,221 |
| July 31, 2025 | 7.89 | 7.28 | 7.28 | 8.18 | 7.27 | 58,184 |
| July 30, 2025 | 8.01 | 7.93 | 7.93 | 8.55 | 7.7 | 49,100 |
| July 29, 2025 | 8.9 | 8.04 | 8.04 | 8.98 | 8.01 | 75,064 |
| July 28, 2025 | 9.12 | 8.76 | 8.76 | 9.25 | 8.7 | 41,347 |
| July 25, 2025 | 9.02 | 9.13 | 9.13 | 9.2 | 8.58 | 47,500 |
| July 24, 2025 | 8.95 | 8.91 | 8.91 | 9.11 | 8.67 | 38,744 |
| July 23, 2025 | 9.16 | 9.28 | 9.28 | 9.44 | 8.94 | 45,989 |
| July 22, 2025 | 8.7 | 9.12 | 9.12 | 9.22 | 8.18 | 81,177 |
| July 21, 2025 | 9.24 | 8.64 | 8.64 | 9.92 | 8.64 | 170,706 |
| July 18, 2025 | 9.19 | 9.16 | 9.16 | 9.48 | 8.84 | 79,700 |
| July 17, 2025 | 8.8 | 9.04 | 9.04 | 9.3 | 8.61 | 131,332 |
| July 16, 2025 | 8.64 | 8.68 | 8.68 | 8.69 | 8.2 | 56,517 |
| July 15, 2025 | 8.69 | 8.5 | 8.5 | 8.95 | 8.26 | 50,714 |
| July 14, 2025 | 8.25 | 8.69 | 8.69 | 8.8 | 8.13 | 55,300 |
| July 11, 2025 | 8.8 | 8.36 | 8.36 | 8.85 | 8.26 | 60,730 |