10.31
-0.62(-5.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.91 | 10.81 | 10.81 | 11.15 | 10.79 | 46,835 |
September 25, 2025 | 11.06 | 10.93 | 10.93 | 11.07 | 10.83 | 42,807 |
September 24, 2025 | 11.04 | 11.08 | 11.08 | 11.24 | 10.97 | 40,572 |
September 23, 2025 | 11.2 | 10.93 | 10.93 | 11.39 | 10.89 | 53,676 |
September 22, 2025 | 11.18 | 11.26 | 11.26 | 11.29 | 10.99 | 52,436 |
September 19, 2025 | 10.25 | 10.28 | 10.28 | 10.68 | 10.22 | 21,800 |
September 18, 2025 | 10.45 | 10.24 | 10.24 | 10.59 | 10.24 | 4,845 |
September 17, 2025 | 9.96 | 10.39 | 10.39 | 10.54 | 9.94 | 7,000 |
September 16, 2025 | 9.81 | 9.93 | 9.93 | 9.93 | 9.77 | 50,108 |
September 15, 2025 | 10.09 | 9.93 | 9.93 | 10.17 | 9.88 | 34,337 |
September 12, 2025 | 10.82 | 10.62 | 10.62 | 10.87 | 10.62 | 30,790 |
September 11, 2025 | 10.28 | 10.87 | 10.87 | 10.92 | 10.28 | 54,047 |
September 10, 2025 | 10.37 | 10.33 | 10.33 | 10.54 | 10.25 | 69,330 |
September 09, 2025 | 10.89 | 10.39 | 10.39 | 10.89 | 10.35 | 68,249 |
September 08, 2025 | 10.93 | 10.94 | 10.94 | 11.01 | 10.77 | 47,695 |
September 05, 2025 | 10.97 | 10.87 | 10.87 | 11.05 | 10.78 | 62,710 |
September 04, 2025 | 10.7 | 11 | 11 | 11.02 | 10.63 | 98,439 |
September 03, 2025 | 10.64 | 10.7 | 10.7 | 10.85 | 10.61 | 91,685 |
September 02, 2025 | 10.68 | 10.66 | 10.66 | 10.96 | 10.62 | 44,631 |
August 29, 2025 | 10.86 | 10.63 | 10.63 | 11.05 | 10.19 | 2,387 |
August 28, 2025 | 11.28 | 10.85 | 10.85 | 11.28 | 10.85 | 30,740 |
August 27, 2025 | 11.13 | 11.16 | 11.16 | 11.4 | 11.12 | 48,098 |
August 26, 2025 | 11.34 | 11.21 | 11.21 | 11.54 | 11.11 | 101,618 |
August 25, 2025 | 11.65 | 11.3 | 11.3 | 11.67 | 11.28 | 63,334 |
August 22, 2025 | 11.2 | 11.65 | 11.65 | 11.79 | 11.2 | 76,093 |
August 21, 2025 | 10.56 | 11.06 | 11.06 | 11.16 | 10.56 | 86,603 |
August 20, 2025 | 10.34 | 10.56 | 10.56 | 10.76 | 10.34 | 46,981 |
August 19, 2025 | 10.03 | 10.39 | 10.39 | 10.43 | 10.01 | 60,402 |
August 18, 2025 | 9.89 | 9.97 | 9.97 | 10.23 | 9.83 | 56,586 |
August 15, 2025 | 10.11 | 9.98 | 9.98 | 10.22 | 9.9 | 49,792 |
August 14, 2025 | 10.29 | 10.14 | 10.07 | 10.38 | 10.05 | 49,036 |
August 13, 2025 | 10 | 10.48 | 10.4 | 10.57 | 9.97 | 82,411 |
August 12, 2025 | 9.37 | 9.87 | 9.8 | 9.98 | 9.27 | 96,094 |
August 11, 2025 | 8.93 | 9.26 | 9.19 | 9.47 | 8.77 | 113,604 |
August 08, 2025 | 9.06 | 9.07 | 9 | 9.26 | 8.98 | 41,690 |
August 07, 2025 | 9.36 | 8.96 | 8.89 | 9.36 | 8.63 | 129,556 |
August 06, 2025 | 9.12 | 9.36 | 9.36 | 9.54 | 9.01 | 105,526 |
August 05, 2025 | 9.04 | 9.12 | 9.12 | 9.52 | 8.92 | 83,311 |
August 04, 2025 | 9.44 | 9.47 | 9.47 | 9.65 | 9.4 | 43,635 |
August 01, 2025 | 9.38 | 9.35 | 9.35 | 9.42 | 9.13 | 68,141 |
July 31, 2025 | 9.71 | 9.57 | 9.57 | 9.89 | 9.41 | 55,036 |
July 30, 2025 | 10.1 | 9.83 | 9.83 | 10.11 | 9.75 | 28,436 |
July 29, 2025 | 10.59 | 10.04 | 10.04 | 10.59 | 9.99 | 37,248 |
July 28, 2025 | 10.63 | 10.51 | 10.51 | 10.63 | 10.47 | 18,228 |
July 25, 2025 | 10.54 | 10.6 | 10.6 | 10.68 | 10.35 | 23,565 |
July 24, 2025 | 10.8 | 10.51 | 10.51 | 10.92 | 10.31 | 43,217 |
July 23, 2025 | 10.84 | 10.92 | 10.92 | 11.12 | 10.71 | 24,656 |
July 22, 2025 | 10.52 | 10.85 | 10.85 | 11.09 | 10.52 | 71,062 |
July 21, 2025 | 10.57 | 10.56 | 10.56 | 10.75 | 10.44 | 23,220 |
July 18, 2025 | 10.89 | 10.56 | 10.56 | 11 | 10.53 | 41,848 |
July 17, 2025 | 10.62 | 10.8 | 10.8 | 10.96 | 10.62 | 37,561 |
July 16, 2025 | 10.53 | 10.65 | 10.65 | 10.67 | 10.27 | 55,826 |
July 15, 2025 | 10.79 | 10.43 | 10.43 | 10.79 | 10.37 | 73,521 |
July 14, 2025 | 10.77 | 10.82 | 10.82 | 11.29 | 10.64 | 27,057 |
July 11, 2025 | 10.89 | 10.75 | 10.75 | 10.93 | 10.61 | 37,544 |
July 10, 2025 | 10.91 | 10.91 | 10.91 | 11.08 | 10.78 | 40,624 |
July 09, 2025 | 10.97 | 10.97 | 10.97 | 11.02 | 10.73 | 22,584 |
July 08, 2025 | 10.87 | 10.85 | 10.85 | 11.19 | 10.81 | 50,657 |
July 07, 2025 | 10.77 | 10.8 | 10.8 | 11.08 | 10.75 | 126,086 |
July 03, 2025 | 10.73 | 10.79 | 10.79 | 10.92 | 10.71 | 15,919 |