10.17
-0.0026(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.29 | 10.17 | 10.17 | 10.29 | 10.11 | 375,200 |
September 26, 2025 | 10.23 | 10.23 | 10.23 | 10.24 | 10.18 | 160,000 |
September 25, 2025 | 10.19 | 10.22 | 10.22 | 10.22 | 10.14 | 207,200 |
September 24, 2025 | 10.19 | 10.21 | 10.21 | 10.22 | 10.16 | 194,831 |
September 23, 2025 | 10.05 | 10.17 | 10.17 | 10.2 | 10.05 | 239,501 |
September 22, 2025 | 10.02 | 10.06 | 10.06 | 10.06 | 10 | 235,550 |
September 19, 2025 | 10.04 | 10.01 | 10.01 | 10.05 | 10 | 133,300 |
September 18, 2025 | 10.01 | 10.04 | 10.04 | 10.04 | 9.96 | 129,625 |
September 17, 2025 | 10.04 | 10.02 | 10.02 | 10.08 | 9.93 | 173,005 |
September 16, 2025 | 10.05 | 10.01 | 10.01 | 10.05 | 10.01 | 134,807 |
September 15, 2025 | 10.14 | 10.02 | 10.02 | 10.2 | 10.01 | 203,345 |
September 12, 2025 | 10.15 | 10.13 | 10.06 | 10.19 | 10.11 | 106,000 |
September 11, 2025 | 10.15 | 10.16 | 10.09 | 10.19 | 10.07 | 278,900 |
September 10, 2025 | 10.09 | 10.14 | 10.14 | 10.15 | 10.09 | 170,886 |
September 09, 2025 | 10.12 | 10.06 | 10.06 | 10.12 | 10.05 | 187,600 |
September 08, 2025 | 10.01 | 10.08 | 10.08 | 10.12 | 10.01 | 143,608 |
September 05, 2025 | 9.99 | 10.03 | 10.03 | 10.06 | 9.98 | 99,100 |
September 04, 2025 | 10.04 | 9.99 | 9.99 | 10.04 | 9.98 | 104,100 |
September 03, 2025 | 10.03 | 10.01 | 10.01 | 10.07 | 9.97 | 315,202 |
September 02, 2025 | 10.04 | 10 | 10 | 10.09 | 9.97 | 259,500 |
August 29, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.08 | 277,500 |
August 28, 2025 | 9.98 | 10.05 | 10.05 | 10.08 | 9.95 | 174,000 |
August 27, 2025 | 9.96 | 9.93 | 9.93 | 10 | 9.92 | 182,000 |
August 26, 2025 | 9.94 | 9.99 | 9.99 | 9.99 | 9.88 | 202,100 |
August 25, 2025 | 9.87 | 9.9 | 9.9 | 9.92 | 9.87 | 184,549 |
August 22, 2025 | 9.71 | 9.84 | 9.84 | 9.88 | 9.67 | 226,638 |
August 21, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.56 | 68,400 |
August 20, 2025 | 9.59 | 9.59 | 9.59 | 9.64 | 9.55 | 123,112 |
August 19, 2025 | 9.61 | 9.6 | 9.6 | 9.64 | 9.57 | 93,700 |
August 18, 2025 | 9.55 | 9.57 | 9.57 | 9.64 | 9.54 | 178,760 |
August 15, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.53 | 92,000 |
August 14, 2025 | 9.68 | 9.67 | 9.6 | 9.74 | 9.59 | 115,765 |
August 13, 2025 | 9.66 | 9.7 | 9.63 | 9.71 | 9.65 | 122,020 |
August 12, 2025 | 9.58 | 9.66 | 9.59 | 9.68 | 9.58 | 131,200 |
August 11, 2025 | 9.62 | 9.58 | 9.51 | 9.64 | 9.57 | 156,022 |
August 08, 2025 | 9.6 | 9.6 | 9.6 | 9.63 | 9.57 | 114,331 |
August 07, 2025 | 9.62 | 9.55 | 9.55 | 9.68 | 9.54 | 102,349 |
August 06, 2025 | 9.65 | 9.61 | 9.61 | 9.67 | 9.6 | 102,600 |
August 05, 2025 | 9.52 | 9.58 | 9.58 | 9.58 | 9.45 | 132,500 |
August 04, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.4 | 142,200 |
August 01, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.42 | 132,300 |
July 31, 2025 | 9.58 | 9.55 | 9.55 | 9.64 | 9.49 | 168,900 |
July 30, 2025 | 9.67 | 9.56 | 9.56 | 9.7 | 9.52 | 151,218 |
July 29, 2025 | 9.64 | 9.7 | 9.7 | 9.75 | 9.64 | 125,900 |
July 28, 2025 | 9.77 | 9.71 | 9.71 | 9.83 | 9.7 | 117,232 |
July 25, 2025 | 9.78 | 9.77 | 9.77 | 9.79 | 9.72 | 104,520 |
July 24, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.72 | 241,727 |
July 23, 2025 | 9.75 | 9.76 | 9.76 | 9.76 | 9.67 | 240,000 |
July 22, 2025 | 9.69 | 9.69 | 9.69 | 9.72 | 9.67 | 330,903 |
July 21, 2025 | 9.65 | 9.64 | 9.64 | 9.65 | 9.6 | 118,501 |
July 18, 2025 | 9.63 | 9.6 | 9.6 | 9.64 | 9.57 | 1.07M |
July 17, 2025 | 9.54 | 9.59 | 9.59 | 9.61 | 9.5 | 217,604 |
July 16, 2025 | 9.51 | 9.55 | 9.55 | 9.58 | 9.46 | 205,500 |
July 15, 2025 | 9.64 | 9.51 | 9.51 | 9.65 | 9.49 | 155,500 |
July 14, 2025 | 9.73 | 9.69 | 9.62 | 9.77 | 9.66 | 228,732 |
July 11, 2025 | 9.73 | 9.75 | 9.68 | 9.79 | 9.7 | 119,000 |
July 10, 2025 | 9.73 | 9.78 | 9.71 | 9.78 | 9.68 | 169,948 |
July 09, 2025 | 9.74 | 9.72 | 9.65 | 9.75 | 9.68 | 100,739 |
July 08, 2025 | 9.67 | 9.74 | 9.67 | 9.74 | 9.64 | 132,252 |
July 07, 2025 | 9.65 | 9.63 | 9.56 | 9.66 | 9.58 | 199,800 |