10.87
-0.04(-0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.9 | 10.87 | 10.87 | 10.94 | 10.86 | 34,702 |
September 25, 2025 | 10.88 | 10.91 | 10.91 | 10.92 | 10.83 | 95,200 |
September 24, 2025 | 10.92 | 10.88 | 10.88 | 10.97 | 10.84 | 57,303 |
September 23, 2025 | 10.96 | 10.97 | 10.97 | 10.98 | 10.91 | 54,900 |
September 22, 2025 | 10.97 | 10.93 | 10.93 | 10.99 | 10.86 | 178,540 |
September 19, 2025 | 11.01 | 10.96 | 10.96 | 11.07 | 10.96 | 31,541 |
September 18, 2025 | 11.04 | 11.02 | 11.02 | 11.13 | 11 | 54,894 |
September 17, 2025 | 11.14 | 11.03 | 11.03 | 11.18 | 10.97 | 55,335 |
September 16, 2025 | 11.11 | 11.09 | 11.09 | 11.12 | 11.03 | 67,224 |
September 15, 2025 | 11.14 | 11.07 | 11.07 | 11.14 | 11.03 | 83,100 |
September 12, 2025 | 11.02 | 11.02 | 10.96 | 11.05 | 10.96 | 73,500 |
September 11, 2025 | 10.95 | 11 | 10.94 | 11.09 | 10.95 | 78,300 |
September 10, 2025 | 10.89 | 10.97 | 10.91 | 10.97 | 10.86 | 52,313 |
September 09, 2025 | 10.85 | 10.83 | 10.78 | 10.89 | 10.8 | 133,104 |
September 08, 2025 | 10.7 | 10.87 | 10.82 | 10.87 | 10.7 | 117,720 |
September 05, 2025 | 10.56 | 10.66 | 10.66 | 10.66 | 10.56 | 88,147 |
September 04, 2025 | 10.56 | 10.5 | 10.5 | 10.6 | 10.5 | 132,300 |
September 03, 2025 | 10.56 | 10.56 | 10.56 | 10.76 | 10.53 | 137,500 |
September 02, 2025 | 10.53 | 10.52 | 10.52 | 10.55 | 10.5 | 81,000 |
August 29, 2025 | 10.52 | 10.57 | 10.57 | 10.57 | 10.46 | 108,600 |
August 28, 2025 | 10.45 | 10.46 | 10.46 | 10.5 | 10.43 | 73,011 |
August 27, 2025 | 10.44 | 10.44 | 10.44 | 10.47 | 10.42 | 55,500 |
August 26, 2025 | 10.43 | 10.43 | 10.43 | 10.47 | 10.4 | 146,400 |
August 25, 2025 | 10.49 | 10.44 | 10.44 | 10.51 | 10.44 | 57,245 |
August 22, 2025 | 10.46 | 10.5 | 10.5 | 10.56 | 10.43 | 94,700 |
August 21, 2025 | 10.47 | 10.43 | 10.43 | 10.5 | 10.42 | 45,000 |
August 20, 2025 | 10.52 | 10.46 | 10.46 | 10.52 | 10.44 | 43,700 |
August 19, 2025 | 10.54 | 10.52 | 10.52 | 10.55 | 10.45 | 86,700 |
August 18, 2025 | 10.6 | 10.53 | 10.53 | 10.6 | 10.52 | 33,181 |
August 15, 2025 | 10.55 | 10.56 | 10.56 | 10.57 | 10.54 | 55,000 |
August 14, 2025 | 10.64 | 10.58 | 10.52 | 10.66 | 10.57 | 24,000 |
August 13, 2025 | 10.65 | 10.62 | 10.56 | 10.68 | 10.59 | 51,400 |
August 12, 2025 | 10.58 | 10.59 | 10.53 | 10.62 | 10.54 | 70,817 |
August 11, 2025 | 10.6 | 10.55 | 10.49 | 10.62 | 10.55 | 29,846 |
August 08, 2025 | 10.63 | 10.57 | 10.51 | 10.71 | 10.55 | 39,700 |
August 07, 2025 | 10.6 | 10.6 | 10.54 | 10.71 | 10.54 | 47,900 |
August 06, 2025 | 10.51 | 10.54 | 10.48 | 10.57 | 10.5 | 63,203 |
August 05, 2025 | 10.47 | 10.53 | 10.47 | 10.57 | 10.43 | 77,949 |
August 04, 2025 | 10.5 | 10.43 | 10.43 | 10.52 | 10.43 | 104,921 |
August 01, 2025 | 10.45 | 10.51 | 10.51 | 10.56 | 10.45 | 73,300 |
July 31, 2025 | 10.44 | 10.42 | 10.42 | 10.54 | 10.4 | 86,637 |
July 30, 2025 | 10.42 | 10.44 | 10.44 | 10.57 | 10.38 | 78,200 |
July 29, 2025 | 10.4 | 10.42 | 10.42 | 10.48 | 10.39 | 78,300 |
July 28, 2025 | 10.38 | 10.4 | 10.4 | 10.48 | 10.38 | 49,131 |
July 25, 2025 | 10.38 | 10.39 | 10.39 | 10.51 | 10.35 | 97,841 |
July 24, 2025 | 10.38 | 10.36 | 10.36 | 10.45 | 10.34 | 114,500 |
July 23, 2025 | 10.36 | 10.39 | 10.39 | 10.4 | 10.34 | 93,100 |
July 22, 2025 | 10.26 | 10.39 | 10.39 | 10.41 | 10.25 | 179,848 |
July 21, 2025 | 10.2 | 10.24 | 10.24 | 10.28 | 10.17 | 154,000 |
July 18, 2025 | 10.34 | 10.1 | 10.1 | 10.37 | 10.1 | 185,720 |
July 17, 2025 | 10.38 | 10.31 | 10.31 | 10.39 | 10.29 | 78,100 |
July 16, 2025 | 10.41 | 10.36 | 10.36 | 10.43 | 10.28 | 99,645 |
July 15, 2025 | 10.47 | 10.42 | 10.42 | 10.47 | 10.38 | 102,700 |
July 14, 2025 | 10.51 | 10.48 | 10.42 | 10.52 | 10.46 | 86,100 |
July 11, 2025 | 10.47 | 10.47 | 10.41 | 10.49 | 10.46 | 29,339 |
July 10, 2025 | 10.44 | 10.49 | 10.43 | 10.5 | 10.44 | 103,200 |
July 09, 2025 | 10.46 | 10.47 | 10.41 | 10.51 | 10.41 | 110,745 |
July 08, 2025 | 10.46 | 10.45 | 10.39 | 10.51 | 10.43 | 60,500 |
July 07, 2025 | 10.53 | 10.48 | 10.42 | 10.55 | 10.48 | 39,904 |
July 03, 2025 | 10.54 | 10.55 | 10.49 | 10.6 | 10.54 | 29,515 |