10.55
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.55 | 10.55 | 10.55 | 10.58 | 10.54 | 1.5M |
September 25, 2025 | 10.55 | 10.55 | 10.55 | 10.59 | 10.55 | 1.32M |
September 24, 2025 | 10.59 | 10.56 | 10.56 | 10.62 | 10.55 | 964,118 |
September 23, 2025 | 10.59 | 10.59 | 10.59 | 10.64 | 10.56 | 2.17M |
September 22, 2025 | 10.61 | 10.59 | 10.59 | 10.63 | 10.58 | 1.78M |
September 19, 2025 | 10.61 | 10.63 | 10.63 | 10.66 | 10.57 | 2.72M |
September 18, 2025 | 10.66 | 10.6 | 10.6 | 10.71 | 10.6 | 7.33M |
September 17, 2025 | 10.86 | 10.84 | 10.84 | 10.93 | 10.83 | 3.73M |
September 16, 2025 | 10.81 | 10.85 | 10.85 | 10.85 | 10.81 | 678,818 |
September 15, 2025 | 10.8 | 10.83 | 10.83 | 10.84 | 10.79 | 1.58M |
September 12, 2025 | 10.79 | 10.8 | 10.8 | 10.83 | 10.79 | 1.47M |
September 11, 2025 | 10.76 | 10.8 | 10.8 | 10.85 | 10.75 | 2.7M |
September 10, 2025 | 10.85 | 10.76 | 10.76 | 10.88 | 10.75 | 1.84M |
September 09, 2025 | 10.81 | 10.81 | 10.81 | 10.83 | 10.77 | 5.51M |
September 08, 2025 | 10.82 | 10.83 | 10.83 | 10.83 | 10.79 | 2.43M |
September 05, 2025 | 10.85 | 10.81 | 10.81 | 10.86 | 10.79 | 4.12M |
September 04, 2025 | 10.86 | 10.85 | 10.85 | 10.88 | 10.84 | 1.68M |
September 03, 2025 | 10.87 | 10.85 | 10.85 | 10.91 | 10.85 | 1.88M |
September 02, 2025 | 10.85 | 10.87 | 10.87 | 10.89 | 10.83 | 768,113 |
August 29, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.84 | 595,233 |
August 28, 2025 | 10.86 | 10.84 | 10.84 | 10.87 | 10.84 | 1.15M |
August 27, 2025 | 10.86 | 10.85 | 10.85 | 10.88 | 10.84 | 1.31M |
August 26, 2025 | 10.85 | 10.87 | 10.87 | 10.87 | 10.83 | 1.35M |
August 25, 2025 | 10.86 | 10.85 | 10.85 | 10.87 | 10.84 | 896,500 |
August 22, 2025 | 10.88 | 10.87 | 10.87 | 10.91 | 10.86 | 981,800 |
August 21, 2025 | 10.87 | 10.88 | 10.88 | 10.89 | 10.84 | 913,505 |
August 20, 2025 | 10.89 | 10.87 | 10.87 | 10.89 | 10.83 | 1.85M |
August 19, 2025 | 10.93 | 10.87 | 10.87 | 10.95 | 10.86 | 4.43M |
August 18, 2025 | 10.92 | 10.93 | 10.93 | 10.96 | 10.92 | 881,440 |
August 15, 2025 | 10.9 | 10.92 | 10.92 | 10.93 | 10.79 | 3.37M |
August 14, 2025 | 10.94 | 10.89 | 10.89 | 10.97 | 10.87 | 3.89M |
August 13, 2025 | 10.99 | 10.98 | 10.98 | 11 | 10.96 | 1.87M |
August 12, 2025 | 10.96 | 10.96 | 10.96 | 10.97 | 10.91 | 1.38M |
August 11, 2025 | 10.91 | 10.93 | 10.93 | 10.94 | 10.9 | 1.34M |
August 08, 2025 | 10.93 | 10.9 | 10.9 | 11.01 | 10.89 | 6.31M |
August 07, 2025 | 11.09 | 11.08 | 11.08 | 11.09 | 11.06 | 1.97M |
August 06, 2025 | 11.08 | 11.09 | 11.09 | 11.1 | 11.07 | 2.73M |
August 05, 2025 | 11.07 | 11.08 | 11.08 | 11.09 | 11.07 | 907,606 |
August 04, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 11.07 | 653,916 |
August 01, 2025 | 11.08 | 11.07 | 11.07 | 11.1 | 11.06 | 1.27M |
July 31, 2025 | 11.07 | 11.07 | 11.07 | 11.1 | 11.07 | 2.79M |
July 30, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 11.07 | 1.39M |
July 29, 2025 | 11.08 | 11.08 | 11.08 | 11.09 | 11.07 | 1.59M |
July 28, 2025 | 11.09 | 11.08 | 11.08 | 11.11 | 11.08 | 2.16M |
July 25, 2025 | 11.09 | 11.08 | 11.08 | 11.11 | 11.08 | 1.87M |
July 24, 2025 | 11.08 | 11.08 | 11.08 | 11.1 | 11.07 | 1.11M |
July 23, 2025 | 11.09 | 11.07 | 11.07 | 11.1 | 11.07 | 1.28M |
July 22, 2025 | 11.09 | 11.09 | 11.09 | 11.1 | 11.08 | 2.39M |
July 21, 2025 | 11.13 | 11.08 | 11.08 | 11.14 | 11.07 | 1.34M |
July 18, 2025 | 11.13 | 11.11 | 11.11 | 11.13 | 11.1 | 824,736 |
July 17, 2025 | 11.08 | 11.11 | 11.11 | 11.16 | 11.07 | 5.73M |
July 16, 2025 | 11.03 | 11.09 | 11.09 | 11.1 | 11.02 | 1.27M |
July 15, 2025 | 11.02 | 11.03 | 11.03 | 11.05 | 11.02 | 1.34M |
July 14, 2025 | 11.03 | 11.02 | 11.02 | 11.05 | 11.01 | 703,821 |
July 11, 2025 | 11.05 | 11.02 | 11.02 | 11.05 | 11.01 | 1.36M |
July 10, 2025 | 11.03 | 11.03 | 11.03 | 11.06 | 11.03 | 888,000 |
July 09, 2025 | 11.03 | 11.04 | 11.04 | 11.05 | 11.03 | 696,600 |
July 08, 2025 | 11.05 | 11.04 | 11.04 | 11.05 | 11.03 | 711,519 |
July 07, 2025 | 11.06 | 11.03 | 11.03 | 11.06 | 11.02 | 837,300 |
July 03, 2025 | 11.05 | 11.07 | 11.07 | 11.07 | 11.03 | 771,100 |