10.22
+0.15(+1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.1 | 10.22 | 10.22 | 10.22 | 10.1 | 101,607 |
September 04, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 84,905 |
September 03, 2025 | 10.04 | 10.03 | 10.03 | 10.07 | 9.99 | 160,500 |
September 02, 2025 | 10.02 | 10 | 10 | 10.02 | 9.97 | 77,817 |
August 29, 2025 | 9.97 | 10.02 | 10.02 | 10.02 | 9.97 | 144,623 |
August 28, 2025 | 10.02 | 9.97 | 9.97 | 10.02 | 9.97 | 104,900 |
August 27, 2025 | 9.98 | 10 | 10 | 10.01 | 9.97 | 77,749 |
August 26, 2025 | 10.02 | 9.97 | 9.97 | 10.02 | 9.96 | 95,200 |
August 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | 65,900 |
August 22, 2025 | 9.93 | 10 | 10 | 10 | 9.92 | 61,200 |
August 21, 2025 | 9.91 | 9.9 | 9.9 | 9.95 | 9.89 | 129,407 |
August 20, 2025 | 10 | 9.96 | 9.96 | 10 | 9.93 | 75,949 |
August 19, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.96 | 95,939 |
August 18, 2025 | 10.07 | 10.05 | 10.05 | 10.08 | 10.03 | 49,100 |
August 15, 2025 | 10.1 | 10.08 | 10.08 | 10.12 | 10.06 | 50,600 |
August 14, 2025 | 10.12 | 10.06 | 10.06 | 10.13 | 10.05 | 99,300 |
August 13, 2025 | 10.13 | 10.12 | 10.12 | 10.13 | 10.1 | 55,600 |
August 12, 2025 | 10.1 | 10.1 | 10.1 | 10.12 | 10.06 | 81,647 |
August 11, 2025 | 10.14 | 10.1 | 10.1 | 10.14 | 10.04 | 69,800 |
August 08, 2025 | 10.14 | 10.09 | 10.09 | 10.15 | 10.07 | 51,149 |
August 07, 2025 | 10.15 | 10.13 | 10.13 | 10.16 | 10.09 | 25,605 |
August 06, 2025 | 10.09 | 10.12 | 10.12 | 10.17 | 10.08 | 46,800 |
August 05, 2025 | 10.05 | 10.07 | 10.07 | 10.1 | 10.03 | 49,911 |
August 04, 2025 | 10.03 | 10.02 | 10.02 | 10.07 | 10.02 | 50,200 |
August 01, 2025 | 10 | 10.01 | 10.01 | 10.04 | 9.98 | 63,133 |
July 31, 2025 | 9.99 | 9.98 | 9.98 | 10 | 9.95 | 55,500 |
July 30, 2025 | 9.95 | 9.91 | 9.91 | 9.97 | 9.91 | 47,410 |
July 29, 2025 | 9.93 | 9.97 | 9.97 | 10 | 9.91 | 59,500 |
July 28, 2025 | 9.94 | 9.9 | 9.9 | 9.95 | 9.89 | 26,200 |
July 25, 2025 | 9.91 | 9.92 | 9.92 | 9.99 | 9.9 | 41,718 |
July 24, 2025 | 9.91 | 9.87 | 9.87 | 9.91 | 9.87 | 35,100 |
July 23, 2025 | 9.92 | 9.89 | 9.89 | 9.96 | 9.85 | 112,038 |
July 22, 2025 | 9.98 | 9.97 | 9.97 | 9.98 | 9.9 | 61,544 |
July 21, 2025 | 10.06 | 9.95 | 9.95 | 10.08 | 9.95 | 54,701 |
July 18, 2025 | 10.02 | 10.01 | 10.01 | 10.05 | 9.95 | 91,332 |
July 17, 2025 | 10.07 | 10.01 | 10.01 | 10.07 | 9.97 | 77,249 |
July 16, 2025 | 10.11 | 10.1 | 10.06 | 10.12 | 10.05 | 164,819 |
July 15, 2025 | 10.13 | 10.11 | 10.07 | 10.13 | 10.09 | 142,300 |
July 14, 2025 | 10.14 | 10.12 | 10.08 | 10.14 | 10.09 | 103,726 |
July 11, 2025 | 10.12 | 10.11 | 10.11 | 10.14 | 10.07 | 56,700 |
July 10, 2025 | 10.22 | 10.19 | 10.19 | 10.24 | 10.13 | 77,600 |
July 09, 2025 | 10.24 | 10.19 | 10.19 | 10.24 | 10.17 | 34,319 |
July 08, 2025 | 10.21 | 10.21 | 10.21 | 10.24 | 10.19 | 37,620 |
July 07, 2025 | 10.28 | 10.21 | 10.21 | 10.29 | 10.2 | 71,600 |
July 03, 2025 | 10.27 | 10.27 | 10.27 | 10.3 | 10.25 | 30,900 |
July 02, 2025 | 10.25 | 10.27 | 10.27 | 10.28 | 10.17 | 109,600 |
July 01, 2025 | 10.2 | 10.26 | 10.26 | 10.27 | 10.17 | 49,800 |
June 30, 2025 | 10.14 | 10.22 | 10.22 | 10.22 | 10.1 | 80,200 |
June 27, 2025 | 10.12 | 10.11 | 10.11 | 10.12 | 10.05 | 74,735 |
June 26, 2025 | 10.1 | 10.07 | 10.07 | 10.1 | 10.04 | 33,800 |
June 25, 2025 | 10.05 | 10.08 | 10.08 | 10.1 | 10.05 | 42,000 |
June 24, 2025 | 10.11 | 10.07 | 10.07 | 10.11 | 10.05 | 28,500 |
June 23, 2025 | 10.07 | 10.1 | 10.1 | 10.1 | 10.01 | 27,600 |
June 20, 2025 | 9.99 | 10.05 | 10.05 | 10.1 | 9.97 | 47,100 |
June 18, 2025 | 10 | 9.97 | 9.97 | 10.03 | 9.97 | 79,200 |
June 17, 2025 | 10.05 | 10 | 10 | 10.06 | 9.98 | 107,900 |
June 16, 2025 | 10.07 | 10.06 | 10.02 | 10.07 | 10.02 | 48,910 |
June 13, 2025 | 10.06 | 10.04 | 10.04 | 10.07 | 10.01 | 57,800 |
June 12, 2025 | 10.1 | 10.06 | 10.06 | 10.14 | 10.06 | 127,246 |
June 11, 2025 | 10.09 | 10.08 | 10.08 | 10.1 | 10 | 88,913 |