10.40
+0.03(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.55 | 10.37 | 10.37 | 11.34 | 10.37 | 62,549 |
| September 26, 2025 | 8.6 | 8.9 | 8.9 | 9 | 8.6 | 8,227 |
| September 25, 2025 | 8.4 | 8.5 | 8.5 | 8.59 | 8.4 | 4,700 |
| September 24, 2025 | 8.47 | 8.49 | 8.49 | 8.55 | 8.4 | 10,200 |
| September 23, 2025 | 8.42 | 8.39 | 8.39 | 8.5 | 8.35 | 7,826 |
| September 22, 2025 | 8.5 | 8.42 | 8.42 | 8.5 | 8.14 | 7,800 |
| September 19, 2025 | 8.49 | 8.5 | 8.5 | 8.51 | 8.49 | 1,617 |
| September 18, 2025 | 8.51 | 8.6 | 8.6 | 8.64 | 8.3 | 3,039 |
| September 17, 2025 | 8.78 | 8.51 | 8.51 | 8.78 | 8.3 | 5,400 |
| September 16, 2025 | 8.6 | 8 | 8 | 8.6 | 8 | 6,668 |
| September 15, 2025 | 8.49 | 8.57 | 8.57 | 8.68 | 8.49 | 2,026 |
| September 12, 2025 | 8.77 | 8.45 | 8.45 | 8.77 | 8.45 | 3,102 |
| September 11, 2025 | 8.4 | 8.55 | 8.55 | 8.64 | 8.4 | 1,300 |
| September 10, 2025 | 8.51 | 8.49 | 8.49 | 8.59 | 8.45 | 5,046 |
| September 09, 2025 | 8.8 | 8.44 | 8.44 | 8.8 | 8.27 | 1,249 |
| September 08, 2025 | 8.9 | 8.95 | 8.95 | 9.04 | 8.87 | 4,000 |
| September 05, 2025 | 9.15 | 9 | 9 | 9.15 | 9 | 9,509 |
| September 04, 2025 | 8.81 | 8.9 | 8.9 | 8.95 | 8.8 | 2,200 |
| September 03, 2025 | 9.01 | 8.81 | 8.81 | 9.01 | 8.75 | 4,543 |
| September 02, 2025 | 8.6 | 8.68 | 8.68 | 8.75 | 8.36 | 10,413 |
| August 29, 2025 | 9.25 | 9.02 | 9.02 | 9.25 | 9 | 6,300 |
| August 28, 2025 | 9.48 | 9.44 | 9.44 | 10.16 | 9.44 | 11,529 |
| August 27, 2025 | 9.34 | 9.37 | 9.37 | 9.67 | 8.9 | 11,519 |
| August 26, 2025 | 9.99 | 9.3 | 9.3 | 9.99 | 9.22 | 27,900 |
| August 25, 2025 | 8.05 | 9.61 | 9.61 | 10.49 | 7.93 | 88,346 |
| August 22, 2025 | 6.7 | 8.29 | 8.29 | 8.4 | 6.4 | 104,487 |
| August 21, 2025 | 7.62 | 6.63 | 6.63 | 7.65 | 6.63 | 46,463 |
| August 20, 2025 | 8.45 | 7.73 | 7.73 | 8.45 | 7.41 | 34,206 |
| August 19, 2025 | 8.8 | 8.46 | 8.46 | 8.84 | 8.46 | 11,500 |
| August 18, 2025 | 9.07 | 8.52 | 8.52 | 9.25 | 8.49 | 38,753 |
| August 15, 2025 | 9.7 | 9.25 | 9.25 | 9.75 | 9.25 | 14,900 |
| August 14, 2025 | 9.51 | 9.65 | 9.65 | 9.99 | 9.5 | 25,601 |
| August 13, 2025 | 9.51 | 10.07 | 10.07 | 10.13 | 9.51 | 8,833 |
| August 12, 2025 | 10.35 | 9.34 | 9.34 | 10.35 | 8.8 | 18,242 |
| August 11, 2025 | 11.9 | 10.27 | 10.27 | 11.9 | 10.25 | 6,015 |
| August 08, 2025 | 12.17 | 11.9 | 11.9 | 12.17 | 11.9 | 4,400 |
| August 07, 2025 | 12.26 | 12.25 | 12.25 | 12.33 | 12.25 | 4,800 |
| August 06, 2025 | 12.5 | 12.3 | 12.3 | 13.6 | 12.3 | 10,831 |
| August 05, 2025 | 13.25 | 12.3 | 12.3 | 13.25 | 12.15 | 16,400 |
| August 04, 2025 | 12.81 | 13.05 | 13.05 | 13.06 | 12.81 | 900 |
| August 01, 2025 | 12.91 | 13 | 13 | 13.2 | 12.75 | 24,926 |
| July 31, 2025 | 13.09 | 12.69 | 12.69 | 13.14 | 12.59 | 9,058 |
| July 30, 2025 | 14.82 | 13.69 | 13.69 | 14.82 | 13.65 | 34,200 |
| July 29, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.11 | 2,123 |
| July 28, 2025 | 15.02 | 15.27 | 15.27 | 15.28 | 14.81 | 1,900 |
| July 25, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 814 |
| July 24, 2025 | 14.58 | 14.95 | 14.95 | 15.11 | 14.58 | 4,200 |
| July 23, 2025 | 14.75 | 15.19 | 15.19 | 15.2 | 14.65 | 6,200 |
| July 22, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.75 | 3,249 |
| July 21, 2025 | 14.58 | 14.73 | 14.73 | 14.75 | 14.26 | 148,100 |
| July 18, 2025 | 14.35 | 14.55 | 14.55 | 14.55 | 14.35 | 6,501 |
| July 17, 2025 | 14.46 | 14.26 | 14.26 | 14.48 | 14.26 | 3,605 |
| July 16, 2025 | 14.32 | 14.33 | 14.33 | 14.6 | 14.31 | 5,900 |
| July 15, 2025 | 14.88 | 14.6 | 14.6 | 15.24 | 14.31 | 9,300 |
| July 14, 2025 | 14.6 | 14.65 | 14.65 | 14.8 | 14.37 | 18,946 |
| July 11, 2025 | 14.28 | 14.37 | 14.37 | 14.6 | 14.28 | 2,400 |
| July 10, 2025 | 14.26 | 14.75 | 14.75 | 14.88 | 14.26 | 6,907 |
| July 09, 2025 | 14.58 | 15.04 | 15.04 | 15.04 | 14.56 | 2,011 |
| July 08, 2025 | 14.75 | 14.75 | 14.75 | 15.37 | 14.75 | 2,900 |
| July 07, 2025 | 14.57 | 15.31 | 15.31 | 15.45 | 14.02 | 32,843 |
