10.07
-0.02(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 10.09 | 10.07 | 10.07 | 10.14 | 9.94 | 124,415 |
| October 20, 2025 | 9.94 | 10.09 | 10.09 | 10.19 | 9.87 | 167,626 |
| October 17, 2025 | 9.41 | 9.95 | 9.95 | 10.12 | 9.41 | 308,400 |
| October 16, 2025 | 9.68 | 9.51 | 9.51 | 10.49 | 9.36 | 305,644 |
| October 15, 2025 | 9.36 | 9.62 | 9.62 | 9.71 | 9.2 | 217,500 |
| October 14, 2025 | 8.95 | 9.3 | 9.3 | 9.65 | 8.69 | 261,415 |
| October 13, 2025 | 9.05 | 9.09 | 9.09 | 9.35 | 8.5 | 142,800 |
| October 10, 2025 | 9.14 | 8.95 | 8.95 | 9.21 | 8.74 | 179,961 |
| October 09, 2025 | 9.15 | 9.16 | 9.16 | 9.3 | 8.96 | 125,700 |
| October 08, 2025 | 8.78 | 9.11 | 9.11 | 9.22 | 8.65 | 237,423 |
| October 07, 2025 | 8.7 | 8.73 | 8.73 | 8.86 | 8.56 | 148,529 |
| October 06, 2025 | 8.74 | 8.73 | 8.73 | 8.94 | 8.58 | 164,300 |
| October 03, 2025 | 7.94 | 8.71 | 8.71 | 8.86 | 7.94 | 388,300 |
| October 02, 2025 | 7.84 | 7.88 | 7.88 | 7.97 | 7.77 | 129,524 |
| October 01, 2025 | 7.98 | 7.96 | 7.96 | 8.1 | 7.52 | 248,400 |
| September 30, 2025 | 7.74 | 8.07 | 8.07 | 8.12 | 7.54 | 182,526 |
| September 29, 2025 | 7.55 | 7.78 | 7.78 | 7.85 | 7.41 | 138,400 |
| September 26, 2025 | 7.33 | 7.55 | 7.55 | 7.71 | 7.33 | 97,715 |
| September 25, 2025 | 7.36 | 7.32 | 7.32 | 7.36 | 7.1 | 153,230 |
| September 24, 2025 | 7.43 | 7.46 | 7.46 | 7.56 | 7.32 | 171,116 |
| September 23, 2025 | 7.53 | 7.45 | 7.45 | 7.75 | 7.34 | 177,400 |
| September 22, 2025 | 7.15 | 7.53 | 7.53 | 7.69 | 6.98 | 170,400 |
| September 19, 2025 | 7.18 | 7.17 | 7.17 | 7.48 | 7.06 | 424,500 |
| September 18, 2025 | 6.8 | 7.17 | 7.17 | 7.24 | 6.8 | 199,534 |
| September 17, 2025 | 6.95 | 6.78 | 6.78 | 7.03 | 6.53 | 235,700 |
| September 16, 2025 | 7.03 | 6.95 | 6.95 | 7.17 | 6.67 | 289,843 |
| September 15, 2025 | 7.94 | 6.92 | 6.91 | 7.94 | 6.87 | 290,451 |
| September 12, 2025 | 8.23 | 7.87 | 7.87 | 8.24 | 7.85 | 141,300 |
| September 11, 2025 | 7.92 | 8.24 | 8.24 | 8.35 | 7.9 | 155,113 |
| September 10, 2025 | 8.15 | 7.88 | 7.88 | 8.29 | 7.86 | 127,800 |
| September 09, 2025 | 7.99 | 8.06 | 8.06 | 8.26 | 7.84 | 101,615 |
| September 08, 2025 | 7.9 | 7.95 | 7.95 | 8 | 7.78 | 96,646 |
| September 05, 2025 | 7.55 | 7.82 | 7.82 | 7.95 | 7.55 | 80,225 |
| September 04, 2025 | 7.9 | 7.7 | 7.7 | 7.96 | 7.22 | 159,636 |
| September 03, 2025 | 7.71 | 7.82 | 7.82 | 7.88 | 7.52 | 212,141 |
| September 02, 2025 | 7.71 | 7.73 | 7.73 | 7.98 | 7.67 | 103,302 |
| August 29, 2025 | 7.94 | 7.85 | 7.85 | 8.04 | 7.61 | 117,000 |
| August 28, 2025 | 7.63 | 7.88 | 7.88 | 7.95 | 7.51 | 128,505 |
| August 27, 2025 | 7.58 | 7.56 | 7.56 | 7.7 | 7.5 | 99,422 |
| August 26, 2025 | 7.48 | 7.58 | 7.58 | 7.61 | 7.44 | 106,300 |
| August 25, 2025 | 7.77 | 7.45 | 7.45 | 7.81 | 7.44 | 116,300 |
| August 22, 2025 | 7.6 | 7.8 | 7.8 | 7.86 | 7.4 | 302,562 |
| August 21, 2025 | 7.18 | 7.57 | 7.57 | 7.8 | 7.08 | 293,881 |
| August 20, 2025 | 7.36 | 7.2 | 7.2 | 7.49 | 7.16 | 136,101 |
| August 19, 2025 | 7.06 | 7.25 | 7.25 | 7.79 | 7.06 | 477,982 |
| August 18, 2025 | 7 | 6.87 | 6.87 | 7.23 | 6.78 | 363,900 |
| August 15, 2025 | 7.27 | 7.03 | 7.03 | 7.34 | 6.98 | 232,631 |
| August 14, 2025 | 7.58 | 7.24 | 7.24 | 7.67 | 7.03 | 361,400 |
| August 13, 2025 | 7.6 | 7.72 | 7.72 | 7.83 | 7.45 | 197,200 |
| August 12, 2025 | 7.62 | 7.51 | 7.51 | 7.81 | 7.49 | 153,800 |
| August 11, 2025 | 7.29 | 7.51 | 7.51 | 7.84 | 7.2 | 218,665 |
| August 08, 2025 | 7.01 | 7.24 | 7.24 | 7.36 | 6.88 | 280,300 |
| August 07, 2025 | 7.18 | 6.94 | 6.94 | 7.19 | 6.79 | 218,066 |
| August 06, 2025 | 6.78 | 7.06 | 7.06 | 7.15 | 6.61 | 425,408 |
| August 05, 2025 | 7.42 | 6.81 | 6.81 | 7.57 | 6.15 | 777,756 |
| August 04, 2025 | 7.66 | 7.55 | 7.55 | 7.87 | 7.5 | 279,800 |
| August 01, 2025 | 7.75 | 7.56 | 7.56 | 7.87 | 7.5 | 224,825 |
| July 31, 2025 | 8.13 | 7.96 | 7.96 | 8.31 | 7.83 | 510,710 |
| July 30, 2025 | 8.27 | 8.26 | 8.26 | 8.81 | 8.1 | 331,600 |
| July 29, 2025 | 8.51 | 8.26 | 8.26 | 8.51 | 8.15 | 235,334 |