10.08
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.13 | 10.08 | 10.08 | 10.14 | 10 | 36,235 |
| September 26, 2025 | 10.06 | 10.06 | 10.06 | 10.1 | 9.97 | 25,100 |
| September 25, 2025 | 10.1 | 10.02 | 10.02 | 10.13 | 9.95 | 41,800 |
| September 24, 2025 | 10.11 | 10.05 | 10.05 | 10.14 | 10.02 | 38,300 |
| September 23, 2025 | 10.13 | 10.15 | 10.15 | 10.15 | 10.09 | 11,600 |
| September 22, 2025 | 10.13 | 10.15 | 10.15 | 10.25 | 10.07 | 57,400 |
| September 19, 2025 | 10.15 | 10.11 | 10.11 | 10.15 | 10.06 | 40,644 |
| September 18, 2025 | 10.17 | 10.14 | 10.14 | 10.24 | 10.06 | 31,900 |
| September 17, 2025 | 10.2 | 10.19 | 10.19 | 10.22 | 10.1 | 67,221 |
| September 16, 2025 | 10.19 | 10.15 | 10.15 | 10.19 | 10.11 | 108,100 |
| September 15, 2025 | 10.24 | 10.15 | 10.15 | 10.24 | 10.08 | 81,200 |
| September 12, 2025 | 10.13 | 10.14 | 10.09 | 10.2 | 10.08 | 37,803 |
| September 11, 2025 | 10.07 | 10.13 | 10.08 | 10.13 | 10.06 | 47,102 |
| September 10, 2025 | 9.96 | 10.04 | 9.99 | 10.04 | 9.91 | 89,100 |
| September 09, 2025 | 9.89 | 9.91 | 9.86 | 9.92 | 9.89 | 54,335 |
| September 08, 2025 | 9.77 | 9.88 | 9.83 | 9.88 | 9.77 | 52,300 |
| September 05, 2025 | 9.67 | 9.73 | 9.73 | 9.73 | 9.64 | 55,537 |
| September 04, 2025 | 9.6 | 9.61 | 9.61 | 9.64 | 9.59 | 42,400 |
| September 03, 2025 | 9.62 | 9.6 | 9.6 | 9.62 | 9.54 | 72,519 |
| September 02, 2025 | 9.56 | 9.57 | 9.57 | 9.59 | 9.53 | 71,501 |
| August 29, 2025 | 9.52 | 9.57 | 9.57 | 9.58 | 9.5 | 50,935 |
| August 28, 2025 | 9.52 | 9.52 | 9.52 | 9.54 | 9.5 | 20,122 |
| August 27, 2025 | 9.52 | 9.52 | 9.52 | 9.59 | 9.5 | 39,300 |
| August 26, 2025 | 9.64 | 9.56 | 9.56 | 9.64 | 9.53 | 51,018 |
| August 25, 2025 | 9.64 | 9.6 | 9.6 | 9.64 | 9.54 | 23,700 |
| August 22, 2025 | 9.47 | 9.55 | 9.55 | 9.6 | 9.47 | 57,800 |
| August 21, 2025 | 9.5 | 9.45 | 9.45 | 9.5 | 9.42 | 39,949 |
| August 20, 2025 | 9.48 | 9.44 | 9.44 | 9.56 | 9.39 | 60,700 |
| August 19, 2025 | 9.53 | 9.48 | 9.48 | 9.63 | 9.47 | 80,902 |
| August 18, 2025 | 9.56 | 9.52 | 9.52 | 9.58 | 9.46 | 66,843 |
| August 15, 2025 | 9.59 | 9.52 | 9.52 | 9.6 | 9.51 | 61,144 |
| August 14, 2025 | 9.65 | 9.64 | 9.59 | 9.66 | 9.59 | 13,600 |
| August 13, 2025 | 9.68 | 9.63 | 9.58 | 9.72 | 9.61 | 43,300 |
| August 12, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.61 | 22,900 |
| August 11, 2025 | 9.67 | 9.64 | 9.59 | 9.68 | 9.61 | 31,100 |
| August 08, 2025 | 9.68 | 9.64 | 9.64 | 9.68 | 9.62 | 7,600 |
| August 07, 2025 | 9.74 | 9.68 | 9.68 | 9.74 | 9.67 | 28,822 |
| August 06, 2025 | 9.55 | 9.66 | 9.66 | 9.98 | 9.52 | 228,301 |
| August 05, 2025 | 9.53 | 9.53 | 9.53 | 9.57 | 9.51 | 136,400 |
| August 04, 2025 | 9.49 | 9.51 | 9.51 | 9.56 | 9.44 | 107,400 |
| August 01, 2025 | 9.41 | 9.48 | 9.48 | 9.49 | 9.4 | 87,400 |
| July 31, 2025 | 9.36 | 9.4 | 9.4 | 9.42 | 9.35 | 110,533 |
| July 30, 2025 | 9.42 | 9.35 | 9.35 | 9.42 | 9.32 | 84,500 |
| July 29, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.35 | 53,800 |
| July 28, 2025 | 9.38 | 9.39 | 9.39 | 9.4 | 9.32 | 61,800 |
| July 25, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.34 | 102,209 |
| July 24, 2025 | 9.4 | 9.4 | 9.4 | 9.41 | 9.3 | 98,511 |
| July 23, 2025 | 9.41 | 9.37 | 9.37 | 9.43 | 9.3 | 117,900 |
| July 22, 2025 | 9.47 | 9.43 | 9.43 | 9.47 | 9.38 | 126,000 |
| July 21, 2025 | 9.54 | 9.43 | 9.43 | 9.54 | 9.41 | 62,300 |
| July 18, 2025 | 9.52 | 9.46 | 9.46 | 9.53 | 9.45 | 36,100 |
| July 17, 2025 | 9.56 | 9.49 | 9.49 | 9.56 | 9.49 | 31,400 |
| July 16, 2025 | 9.66 | 9.55 | 9.55 | 9.66 | 9.54 | 104,500 |
| July 15, 2025 | 9.68 | 9.63 | 9.63 | 9.7 | 9.58 | 81,800 |
| July 14, 2025 | 9.69 | 9.64 | 9.59 | 9.69 | 9.62 | 39,400 |
| July 11, 2025 | 9.65 | 9.61 | 9.56 | 9.68 | 9.6 | 43,115 |
| July 10, 2025 | 9.7 | 9.64 | 9.64 | 9.7 | 9.64 | 45,029 |
| July 09, 2025 | 9.71 | 9.67 | 9.67 | 9.71 | 9.65 | 51,000 |
| July 08, 2025 | 9.66 | 9.63 | 9.63 | 9.68 | 9.62 | 33,901 |
| July 07, 2025 | 9.66 | 9.64 | 9.64 | 9.72 | 9.62 | 49,000 |