10.53
-0.04(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.52 | 10.57 | 10.57 | 10.57 | 10.51 | 81,500 |
| November 06, 2025 | 10.6 | 10.53 | 10.53 | 10.6 | 10.52 | 63,100 |
| November 05, 2025 | 10.57 | 10.6 | 10.6 | 10.6 | 10.52 | 81,817 |
| November 04, 2025 | 10.55 | 10.55 | 10.55 | 10.61 | 10.52 | 173,616 |
| November 03, 2025 | 10.6 | 10.55 | 10.55 | 10.64 | 10.51 | 149,000 |
| October 31, 2025 | 10.56 | 10.6 | 10.6 | 10.6 | 10.53 | 72,700 |
| October 30, 2025 | 10.53 | 10.56 | 10.56 | 10.56 | 10.51 | 110,732 |
| October 29, 2025 | 10.57 | 10.54 | 10.54 | 10.62 | 10.53 | 135,843 |
| October 28, 2025 | 10.56 | 10.59 | 10.59 | 10.6 | 10.53 | 172,709 |
| October 27, 2025 | 10.52 | 10.56 | 10.56 | 10.59 | 10.52 | 157,900 |
| October 24, 2025 | 10.52 | 10.56 | 10.56 | 10.56 | 10.51 | 101,481 |
| October 23, 2025 | 10.52 | 10.53 | 10.53 | 10.54 | 10.5 | 94,830 |
| October 22, 2025 | 10.51 | 10.52 | 10.52 | 10.53 | 10.51 | 68,694 |
| October 21, 2025 | 10.52 | 10.51 | 10.51 | 10.55 | 10.5 | 49,913 |
| October 20, 2025 | 10.47 | 10.52 | 10.52 | 10.52 | 10.45 | 121,800 |
| October 17, 2025 | 10.48 | 10.44 | 10.44 | 10.53 | 10.44 | 86,900 |
| October 16, 2025 | 10.54 | 10.52 | 10.52 | 10.55 | 10.48 | 63,400 |
| October 15, 2025 | 10.48 | 10.5 | 10.5 | 10.55 | 10.46 | 52,232 |
| October 14, 2025 | 10.52 | 10.57 | 10.52 | 10.57 | 10.51 | 95,800 |
| October 13, 2025 | 10.47 | 10.5 | 10.45 | 10.54 | 10.45 | 66,300 |
| October 10, 2025 | 10.45 | 10.47 | 10.42 | 10.48 | 10.41 | 119,532 |
| October 09, 2025 | 10.39 | 10.42 | 10.37 | 10.44 | 10.37 | 120,223 |
| October 08, 2025 | 10.39 | 10.44 | 10.39 | 10.45 | 10.38 | 118,000 |
| October 07, 2025 | 10.35 | 10.35 | 10.3 | 10.41 | 10.34 | 104,400 |
| October 06, 2025 | 10.32 | 10.37 | 10.37 | 10.37 | 10.3 | 108,200 |
| October 03, 2025 | 10.39 | 10.31 | 10.31 | 10.39 | 10.31 | 138,600 |
| October 02, 2025 | 10.44 | 10.4 | 10.4 | 10.46 | 10.36 | 272,736 |
| October 01, 2025 | 10.42 | 10.46 | 10.46 | 10.48 | 10.39 | 74,700 |
| September 30, 2025 | 10.37 | 10.45 | 10.45 | 10.45 | 10.37 | 69,700 |
| September 29, 2025 | 10.36 | 10.4 | 10.4 | 10.4 | 10.34 | 73,500 |
| September 26, 2025 | 10.36 | 10.34 | 10.34 | 10.38 | 10.33 | 62,700 |
| September 25, 2025 | 10.37 | 10.38 | 10.38 | 10.38 | 10.32 | 69,730 |
| September 24, 2025 | 10.4 | 10.38 | 10.38 | 10.4 | 10.34 | 58,400 |
| September 23, 2025 | 10.4 | 10.43 | 10.43 | 10.43 | 10.4 | 35,500 |
| September 22, 2025 | 10.4 | 10.4 | 10.4 | 10.42 | 10.38 | 138,134 |
| September 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | 74,700 |
| September 18, 2025 | 10.42 | 10.38 | 10.38 | 10.45 | 10.38 | 389,400 |
| September 17, 2025 | 10.44 | 10.44 | 10.44 | 10.48 | 10.42 | 222,700 |
| September 16, 2025 | 10.45 | 10.43 | 10.43 | 10.47 | 10.41 | 109,800 |
| September 15, 2025 | 10.4 | 10.41 | 10.41 | 10.44 | 10.38 | 76,800 |
| September 12, 2025 | 10.37 | 10.44 | 10.39 | 10.44 | 10.37 | 65,407 |
| September 11, 2025 | 10.32 | 10.36 | 10.31 | 10.4 | 10.32 | 101,500 |
| September 10, 2025 | 10.26 | 10.32 | 10.32 | 10.34 | 10.23 | 158,800 |
| September 09, 2025 | 10.2 | 10.23 | 10.23 | 10.26 | 10.2 | 186,233 |
| September 08, 2025 | 10.09 | 10.22 | 10.22 | 10.22 | 10.09 | 108,205 |
| September 05, 2025 | 9.99 | 10.02 | 10.02 | 10.06 | 9.99 | 167,300 |
| September 04, 2025 | 9.97 | 9.94 | 9.94 | 9.98 | 9.93 | 84,136 |
| September 03, 2025 | 9.93 | 9.93 | 9.93 | 9.96 | 9.9 | 105,610 |
| September 02, 2025 | 9.89 | 9.9 | 9.9 | 9.93 | 9.88 | 76,040 |
| August 29, 2025 | 9.86 | 9.96 | 9.96 | 9.96 | 9.84 | 68,100 |
| August 28, 2025 | 9.88 | 9.85 | 9.85 | 9.89 | 9.83 | 44,500 |
| August 27, 2025 | 9.82 | 9.82 | 9.82 | 9.84 | 9.81 | 115,300 |
| August 26, 2025 | 9.85 | 9.83 | 9.83 | 9.85 | 9.8 | 99,500 |
| August 25, 2025 | 9.84 | 9.83 | 9.83 | 9.88 | 9.83 | 81,000 |
| August 22, 2025 | 9.81 | 9.85 | 9.85 | 9.91 | 9.81 | 88,603 |
| August 21, 2025 | 9.81 | 9.78 | 9.78 | 9.84 | 9.76 | 86,642 |
| August 20, 2025 | 9.83 | 9.81 | 9.81 | 9.86 | 9.8 | 103,300 |
| August 19, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.83 | 85,937 |
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 9.94 | 9.86 | 38,200 |
| August 15, 2025 | 9.91 | 9.92 | 9.92 | 9.94 | 9.88 | 73,619 |