11.06
+0.16(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 10.91 | 11.06 | 11.06 | 11.07 | 10.9 | 124,510 |
| October 22, 2025 | 11.08 | 10.9 | 10.9 | 11.11 | 10.86 | 199,333 |
| October 21, 2025 | 11.14 | 11.05 | 11.05 | 11.15 | 11.01 | 241,746 |
| October 20, 2025 | 10.96 | 11.07 | 11.07 | 11.07 | 10.95 | 222,720 |
| October 17, 2025 | 10.92 | 10.92 | 10.92 | 10.98 | 10.82 | 170,613 |
| October 16, 2025 | 11.24 | 10.99 | 10.99 | 11.24 | 10.98 | 214,700 |
| October 15, 2025 | 11.15 | 11.19 | 11.19 | 11.24 | 11.06 | 148,027 |
| October 14, 2025 | 11.18 | 11.13 | 11.03 | 11.24 | 11.08 | 268,800 |
| October 13, 2025 | 11.09 | 11.21 | 11.11 | 11.25 | 11.09 | 130,500 |
| October 10, 2025 | 11.22 | 10.96 | 10.87 | 11.29 | 10.93 | 268,000 |
| October 09, 2025 | 11.18 | 11.15 | 11.05 | 11.24 | 11.12 | 330,900 |
| October 08, 2025 | 11.04 | 11.17 | 11.07 | 11.23 | 11.04 | 296,400 |
| October 07, 2025 | 11.02 | 11.01 | 10.92 | 11.1 | 10.98 | 236,600 |
| October 06, 2025 | 10.98 | 10.98 | 10.89 | 11.02 | 10.92 | 218,100 |
| October 03, 2025 | 10.91 | 10.98 | 10.98 | 10.99 | 10.91 | 217,834 |
| October 02, 2025 | 10.77 | 10.9 | 10.9 | 10.94 | 10.71 | 273,700 |
| October 01, 2025 | 10.7 | 10.79 | 10.79 | 10.9 | 10.67 | 213,900 |
| September 30, 2025 | 10.74 | 10.79 | 10.79 | 10.82 | 10.67 | 215,200 |
| September 29, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.62 | 180,600 |
| September 26, 2025 | 10.67 | 10.66 | 10.66 | 10.7 | 10.58 | 125,497 |
| September 25, 2025 | 10.81 | 10.69 | 10.69 | 10.84 | 10.6 | 194,000 |
| September 24, 2025 | 10.91 | 10.82 | 10.82 | 10.93 | 10.8 | 266,634 |
| September 23, 2025 | 10.99 | 10.96 | 10.96 | 11 | 10.9 | 173,500 |
| September 22, 2025 | 10.88 | 10.96 | 10.96 | 10.98 | 10.83 | 345,307 |
| September 19, 2025 | 10.83 | 10.87 | 10.87 | 10.9 | 10.81 | 216,700 |
| September 18, 2025 | 10.69 | 10.78 | 10.78 | 10.8 | 10.67 | 313,000 |
| September 17, 2025 | 10.65 | 10.65 | 10.65 | 10.69 | 10.62 | 235,300 |
| September 16, 2025 | 10.65 | 10.6 | 10.6 | 10.69 | 10.59 | 169,513 |
| September 15, 2025 | 10.65 | 10.61 | 10.61 | 10.67 | 10.6 | 218,200 |
| September 12, 2025 | 10.67 | 10.67 | 10.67 | 10.7 | 10.61 | 240,941 |
| September 11, 2025 | 10.62 | 10.65 | 10.65 | 10.67 | 10.6 | 366,700 |
| September 10, 2025 | 10.61 | 10.62 | 10.62 | 10.63 | 10.58 | 152,143 |
| September 09, 2025 | 10.53 | 10.59 | 10.59 | 10.6 | 10.5 | 243,100 |
| September 08, 2025 | 10.48 | 10.52 | 10.52 | 10.57 | 10.47 | 190,320 |
| September 05, 2025 | 10.4 | 10.48 | 10.48 | 10.5 | 10.4 | 186,245 |
| September 04, 2025 | 10.4 | 10.42 | 10.42 | 10.46 | 10.39 | 117,497 |
| September 03, 2025 | 10.43 | 10.42 | 10.42 | 10.45 | 10.37 | 142,621 |
| September 02, 2025 | 10.29 | 10.36 | 10.36 | 10.43 | 10.28 | 220,200 |
| August 29, 2025 | 10.41 | 10.43 | 10.43 | 10.44 | 10.35 | 222,000 |
| August 28, 2025 | 10.4 | 10.38 | 10.38 | 10.42 | 10.36 | 142,247 |
| August 27, 2025 | 10.35 | 10.38 | 10.38 | 10.4 | 10.35 | 146,208 |
| August 26, 2025 | 10.38 | 10.37 | 10.37 | 10.41 | 10.33 | 149,400 |
| August 25, 2025 | 10.32 | 10.35 | 10.35 | 10.41 | 10.29 | 146,300 |
| August 22, 2025 | 10.21 | 10.33 | 10.33 | 10.41 | 10.18 | 191,945 |
| August 21, 2025 | 10.2 | 10.18 | 10.18 | 10.22 | 10.15 | 135,500 |
| August 20, 2025 | 10.23 | 10.19 | 10.19 | 10.24 | 10.1 | 176,900 |
| August 19, 2025 | 10.37 | 10.24 | 10.24 | 10.41 | 10.18 | 326,408 |
| August 18, 2025 | 10.26 | 10.31 | 10.31 | 10.33 | 10.24 | 130,617 |
| August 15, 2025 | 10.29 | 10.25 | 10.25 | 10.3 | 10.23 | 126,600 |
| August 14, 2025 | 10.29 | 10.3 | 10.3 | 10.3 | 10.23 | 137,900 |
| August 13, 2025 | 10.4 | 10.38 | 10.38 | 10.42 | 10.36 | 131,541 |
| August 12, 2025 | 10.32 | 10.37 | 10.37 | 10.4 | 10.29 | 168,000 |
| August 11, 2025 | 10.35 | 10.32 | 10.32 | 10.4 | 10.3 | 134,600 |
| August 08, 2025 | 10.39 | 10.3 | 10.3 | 10.41 | 10.27 | 103,840 |
| August 07, 2025 | 10.34 | 10.35 | 10.35 | 10.37 | 10.3 | 152,200 |
| August 06, 2025 | 10.28 | 10.26 | 10.26 | 10.31 | 10.25 | 147,500 |
| August 05, 2025 | 10.4 | 10.3 | 10.3 | 10.41 | 10.27 | 116,849 |
| August 04, 2025 | 10.23 | 10.34 | 10.34 | 10.34 | 10.23 | 166,106 |
| August 01, 2025 | 10.27 | 10.23 | 10.23 | 10.29 | 10.11 | 250,500 |
| July 31, 2025 | 10.35 | 10.29 | 10.29 | 10.4 | 10.28 | 154,865 |