10.95
-0.04(-0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.02 | 10.95 | 10.95 | 11.04 | 10.95 | 143,941 |
September 25, 2025 | 11.01 | 10.99 | 10.99 | 11.01 | 10.95 | 283,000 |
September 24, 2025 | 11.09 | 11.01 | 11.01 | 11.1 | 11.01 | 158,800 |
September 23, 2025 | 11.06 | 11.09 | 11.09 | 11.1 | 11.03 | 474,137 |
September 22, 2025 | 11.09 | 11.08 | 11.08 | 11.09 | 11.05 | 146,483 |
September 19, 2025 | 11.11 | 11.05 | 11.05 | 11.11 | 11.05 | 142,300 |
September 18, 2025 | 11.1 | 11.06 | 11.06 | 11.12 | 11.04 | 203,919 |
September 17, 2025 | 11.11 | 11.05 | 11.05 | 11.12 | 11 | 213,830 |
September 16, 2025 | 11.07 | 11.06 | 11.06 | 11.13 | 11.04 | 221,600 |
September 15, 2025 | 11.15 | 11.07 | 11.07 | 11.17 | 11.07 | 292,400 |
September 12, 2025 | 11.17 | 11.15 | 11.07 | 11.17 | 11.11 | 213,202 |
September 11, 2025 | 11.14 | 11.13 | 11.05 | 11.18 | 11.1 | 267,804 |
September 10, 2025 | 11.13 | 11.14 | 11.06 | 11.17 | 11.09 | 236,900 |
September 09, 2025 | 11.15 | 11.1 | 11.02 | 11.16 | 11.1 | 242,600 |
September 08, 2025 | 11.1 | 11.15 | 11.07 | 11.15 | 11.08 | 291,100 |
September 05, 2025 | 11.04 | 11.07 | 11.07 | 11.09 | 10.97 | 248,715 |
September 04, 2025 | 10.94 | 10.96 | 10.96 | 11 | 10.93 | 211,400 |
September 03, 2025 | 10.94 | 10.97 | 10.97 | 11 | 10.9 | 185,021 |
September 02, 2025 | 10.9 | 10.94 | 10.94 | 10.98 | 10.9 | 247,400 |
August 29, 2025 | 10.97 | 11 | 11 | 11.04 | 10.96 | 250,170 |
August 28, 2025 | 11.03 | 11.04 | 11.04 | 11.08 | 10.99 | 265,600 |
August 27, 2025 | 10.94 | 11 | 11 | 11.07 | 10.94 | 300,000 |
August 26, 2025 | 10.96 | 10.97 | 10.97 | 10.99 | 10.92 | 215,824 |
August 25, 2025 | 10.93 | 10.96 | 10.96 | 10.96 | 10.9 | 206,709 |
August 22, 2025 | 10.85 | 10.88 | 10.88 | 10.93 | 10.83 | 282,500 |
August 21, 2025 | 10.9 | 10.85 | 10.85 | 10.93 | 10.84 | 101,002 |
August 20, 2025 | 10.92 | 10.9 | 10.9 | 10.92 | 10.88 | 150,205 |
August 19, 2025 | 10.9 | 10.91 | 10.91 | 10.96 | 10.89 | 132,100 |
August 18, 2025 | 10.91 | 10.9 | 10.9 | 10.97 | 10.9 | 252,800 |
August 15, 2025 | 10.97 | 10.9 | 10.9 | 11.01 | 10.9 | 144,047 |
August 14, 2025 | 11.08 | 11.05 | 10.97 | 11.09 | 11.04 | 172,100 |
August 13, 2025 | 11.08 | 11.08 | 11 | 11.1 | 11.03 | 242,833 |
August 12, 2025 | 11.02 | 11.08 | 11.08 | 11.1 | 11 | 225,808 |
August 11, 2025 | 11.07 | 11.03 | 11.03 | 11.1 | 11.02 | 152,424 |
August 08, 2025 | 11.08 | 11.1 | 11.1 | 11.13 | 11.06 | 133,000 |
August 07, 2025 | 11.11 | 11.05 | 11.05 | 11.14 | 11.02 | 186,400 |
August 06, 2025 | 11.04 | 11.05 | 11.05 | 11.15 | 11.04 | 197,800 |
August 05, 2025 | 11.02 | 11.04 | 11.04 | 11.04 | 10.99 | 158,800 |
August 04, 2025 | 10.99 | 11.05 | 11.05 | 11.05 | 10.97 | 230,900 |
August 01, 2025 | 11 | 10.96 | 10.96 | 11.03 | 10.94 | 219,541 |
July 31, 2025 | 11.03 | 11.04 | 11.04 | 11.05 | 10.97 | 159,720 |
July 30, 2025 | 11.01 | 11.02 | 11.02 | 11.03 | 10.94 | 121,339 |
July 29, 2025 | 11.03 | 11.01 | 11.01 | 11.03 | 10.96 | 120,327 |
July 28, 2025 | 10.98 | 10.99 | 10.99 | 11.02 | 10.95 | 173,514 |
July 25, 2025 | 10.96 | 10.98 | 10.98 | 10.98 | 10.91 | 136,600 |
July 24, 2025 | 10.98 | 10.93 | 10.93 | 11 | 10.92 | 123,700 |
July 23, 2025 | 11 | 10.97 | 10.97 | 11.04 | 10.96 | 85,233 |
July 22, 2025 | 10.94 | 10.98 | 10.98 | 11 | 10.91 | 154,100 |
July 21, 2025 | 10.92 | 10.94 | 10.94 | 10.94 | 10.9 | 182,400 |
July 18, 2025 | 10.88 | 10.92 | 10.92 | 10.94 | 10.83 | 228,700 |
July 17, 2025 | 10.84 | 10.85 | 10.85 | 10.91 | 10.82 | 119,000 |
July 16, 2025 | 10.81 | 10.81 | 10.81 | 10.87 | 10.77 | 193,500 |
July 15, 2025 | 10.91 | 10.83 | 10.83 | 10.92 | 10.8 | 168,435 |
July 14, 2025 | 10.97 | 10.94 | 10.86 | 11 | 10.94 | 189,500 |
July 11, 2025 | 10.98 | 10.97 | 10.89 | 10.98 | 10.94 | 149,174 |
July 10, 2025 | 10.98 | 10.98 | 10.9 | 11 | 10.94 | 242,400 |
July 09, 2025 | 10.96 | 10.95 | 10.87 | 10.97 | 10.92 | 226,397 |
July 08, 2025 | 10.95 | 10.92 | 10.84 | 11.02 | 10.85 | 204,200 |
July 07, 2025 | 10.93 | 10.92 | 10.84 | 10.98 | 10.88 | 192,202 |
July 03, 2025 | 10.99 | 10.98 | 10.9 | 11 | 10.96 | 126,000 |