10.78
-0.06(-0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.82 | 10.78 | 10.78 | 10.84 | 10.72 | 285,103 |
September 25, 2025 | 10.76 | 10.84 | 10.84 | 10.93 | 10.73 | 397,488 |
September 24, 2025 | 10.56 | 10.75 | 10.75 | 10.78 | 10.55 | 456,056 |
September 23, 2025 | 10.38 | 10.72 | 10.72 | 10.74 | 10.38 | 544,164 |
September 22, 2025 | 10.36 | 10.52 | 10.52 | 10.52 | 10.36 | 287,117 |
September 19, 2025 | 10.3 | 10.34 | 10.34 | 10.38 | 10.22 | 468,555 |
September 18, 2025 | 10.3 | 10.34 | 10.34 | 10.44 | 10.24 | 326,504 |
September 17, 2025 | 10.25 | 10.34 | 10.34 | 10.45 | 10.24 | 464,492 |
September 16, 2025 | 10.26 | 10.21 | 10.21 | 10.3 | 10.14 | 428,011 |
September 15, 2025 | 10.38 | 10.34 | 10.34 | 10.38 | 10.23 | 236,001 |
September 12, 2025 | 10.4 | 10.48 | 10.48 | 10.55 | 10.37 | 443,886 |
September 11, 2025 | 10.34 | 10.39 | 10.39 | 10.42 | 10.32 | 356,543 |
September 10, 2025 | 10.07 | 10.38 | 10.38 | 10.43 | 10.07 | 547,806 |
September 09, 2025 | 10.12 | 10.04 | 10.04 | 10.17 | 10.01 | 582,126 |
September 08, 2025 | 10.17 | 10.14 | 10.14 | 10.23 | 10.06 | 378,427 |
September 05, 2025 | 10.18 | 10.3 | 10.3 | 10.31 | 10.14 | 468,662 |
September 04, 2025 | 10.36 | 10.15 | 10.15 | 10.37 | 10.14 | 544,200 |
September 03, 2025 | 10.64 | 10.61 | 10.61 | 10.67 | 10.54 | 228,439 |
September 02, 2025 | 10.7 | 10.62 | 10.62 | 10.77 | 10.59 | 447,743 |
August 29, 2025 | 10.33 | 10.47 | 10.47 | 10.49 | 10.33 | 458,143 |
August 28, 2025 | 10.43 | 10.33 | 10.33 | 10.49 | 10.29 | 362,700 |
August 27, 2025 | 10.43 | 10.45 | 10.45 | 10.48 | 10.4 | 317,400 |
August 26, 2025 | 10.53 | 10.46 | 10.46 | 10.58 | 10.46 | 386,013 |
August 25, 2025 | 10.52 | 10.49 | 10.49 | 10.52 | 10.42 | 341,100 |
August 22, 2025 | 10.74 | 10.44 | 10.44 | 10.84 | 10.43 | 774,782 |
August 21, 2025 | 10.75 | 10.77 | 10.77 | 10.84 | 10.75 | 319,336 |
August 20, 2025 | 10.54 | 10.68 | 10.68 | 10.81 | 10.53 | 222,700 |
August 19, 2025 | 10.4 | 10.5 | 10.5 | 10.53 | 10.39 | 195,900 |
August 18, 2025 | 10.38 | 10.34 | 10.34 | 10.46 | 10.32 | 216,408 |
August 15, 2025 | 10.29 | 10.35 | 10.35 | 10.4 | 10.22 | 373,439 |
August 14, 2025 | 10.51 | 10.34 | 10.34 | 10.52 | 10.25 | 620,865 |
August 13, 2025 | 10.75 | 10.65 | 10.65 | 10.76 | 10.63 | 287,942 |
August 12, 2025 | 10.75 | 10.79 | 10.79 | 10.91 | 10.69 | 291,500 |
August 11, 2025 | 10.74 | 10.81 | 10.81 | 10.85 | 10.73 | 362,700 |
August 08, 2025 | 10.7 | 10.74 | 10.74 | 10.77 | 10.69 | 326,500 |
August 07, 2025 | 10.78 | 10.71 | 10.71 | 10.82 | 10.56 | 812,735 |
August 06, 2025 | 11.17 | 10.74 | 10.74 | 11.19 | 10.73 | 1.23M |
August 05, 2025 | 11.22 | 11.18 | 11.18 | 11.23 | 11.06 | 1.48M |
August 04, 2025 | 10.99 | 11.29 | 11.29 | 11.3 | 10.99 | 1.16M |
August 01, 2025 | 11.08 | 11.12 | 11.12 | 11.22 | 10.89 | 1.83M |
July 31, 2025 | 10.22 | 10.31 | 10.31 | 10.39 | 10.17 | 2.18M |
July 30, 2025 | 10.38 | 10.46 | 10.46 | 10.52 | 10.38 | 858,600 |
July 29, 2025 | 10.29 | 10.42 | 10.42 | 10.45 | 10.26 | 315,139 |
July 28, 2025 | 10.29 | 10.34 | 10.34 | 10.35 | 10.27 | 138,912 |
July 25, 2025 | 10.35 | 10.39 | 10.39 | 10.41 | 10.35 | 126,831 |
July 24, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.27 | 362,400 |
July 23, 2025 | 10.52 | 10.54 | 10.54 | 10.58 | 10.52 | 117,625 |
July 22, 2025 | 10.49 | 10.56 | 10.56 | 10.62 | 10.46 | 263,753 |
July 21, 2025 | 10.66 | 10.49 | 10.49 | 10.66 | 10.47 | 310,025 |
July 18, 2025 | 10.7 | 10.63 | 10.63 | 10.77 | 10.62 | 164,300 |
July 17, 2025 | 10.77 | 10.73 | 10.73 | 10.8 | 10.71 | 342,326 |
July 16, 2025 | 10.66 | 10.76 | 10.76 | 10.8 | 10.65 | 222,530 |
July 15, 2025 | 10.61 | 10.62 | 10.62 | 10.64 | 10.58 | 61,800 |
July 14, 2025 | 10.67 | 10.64 | 10.64 | 10.71 | 10.61 | 78,900 |
July 11, 2025 | 10.75 | 10.67 | 10.67 | 10.79 | 10.6 | 172,813 |
July 10, 2025 | 10.81 | 10.81 | 10.81 | 10.92 | 10.78 | 145,423 |
July 09, 2025 | 10.87 | 10.78 | 10.78 | 10.89 | 10.7 | 682,700 |
July 08, 2025 | 10.75 | 10.95 | 10.95 | 10.98 | 10.75 | 176,831 |
July 07, 2025 | 10.76 | 10.74 | 10.74 | 10.78 | 10.71 | 166,205 |
July 03, 2025 | 10.79 | 10.75 | 10.75 | 10.84 | 10.71 | 210,900 |