10.11
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.11 | 10.11 | 10.11 | 10.15 | 10.06 | 464,822 |
| December 03, 2025 | 10.03 | 10.09 | 10.09 | 10.1 | 10 | 607,600 |
| December 02, 2025 | 10.1 | 10.03 | 10.03 | 10.1 | 10.02 | 626,533 |
| December 01, 2025 | 10.25 | 10.11 | 10.11 | 10.27 | 10.08 | 662,800 |
| November 28, 2025 | 10.28 | 10.22 | 10.22 | 10.33 | 10.17 | 487,200 |
| November 26, 2025 | 10.24 | 10.33 | 10.33 | 10.35 | 10.24 | 634,105 |
| November 25, 2025 | 10.24 | 10.26 | 10.26 | 10.29 | 10.21 | 581,300 |
| November 24, 2025 | 10.15 | 10.24 | 10.24 | 10.24 | 10.14 | 498,343 |
| November 21, 2025 | 10.14 | 10.13 | 10.13 | 10.16 | 10.08 | 502,385 |
| November 20, 2025 | 10.18 | 10.08 | 10.08 | 10.22 | 10.08 | 514,781 |
| November 19, 2025 | 10.12 | 10.17 | 10.17 | 10.17 | 10.08 | 478,300 |
| November 18, 2025 | 10.01 | 10.12 | 10.12 | 10.12 | 10.01 | 358,695 |
| November 17, 2025 | 10.11 | 10.02 | 10.02 | 10.12 | 10.02 | 422,200 |
| November 14, 2025 | 10.06 | 10.11 | 10.11 | 10.15 | 10.02 | 395,634 |
| November 13, 2025 | 10.13 | 10.07 | 10.07 | 10.16 | 10.06 | 453,600 |
| November 12, 2025 | 10.19 | 10.13 | 10.13 | 10.21 | 10.13 | 442,700 |
| November 11, 2025 | 10.19 | 10.21 | 10.21 | 10.21 | 10.16 | 393,677 |
| November 10, 2025 | 10.19 | 10.2 | 10.2 | 10.2 | 10.11 | 780,274 |
| November 07, 2025 | 10.02 | 10.09 | 10.09 | 10.14 | 10.02 | 518,325 |
| November 06, 2025 | 10.1 | 10.02 | 10.02 | 10.13 | 10 | 467,700 |
| November 05, 2025 | 10.01 | 10.1 | 10.1 | 10.1 | 9.95 | 591,275 |
| November 04, 2025 | 9.97 | 9.98 | 9.98 | 10.02 | 9.97 | 524,625 |
| November 03, 2025 | 10.11 | 10.06 | 10.06 | 10.16 | 9.94 | 735,400 |
| October 31, 2025 | 10.12 | 10.17 | 10.17 | 10.18 | 10.04 | 584,933 |
| October 30, 2025 | 10.18 | 10.18 | 10.18 | 10.21 | 10.16 | 412,768 |
| October 29, 2025 | 10.16 | 10.18 | 10.18 | 10.22 | 10.15 | 629,147 |
| October 28, 2025 | 10.17 | 10.16 | 10.16 | 10.21 | 10.12 | 452,420 |
| October 27, 2025 | 10.14 | 10.17 | 10.17 | 10.21 | 10.13 | 710,800 |
| October 24, 2025 | 10.1 | 10.23 | 10.23 | 10.25 | 10.09 | 734,500 |
| October 23, 2025 | 10.02 | 10.08 | 10.08 | 10.1 | 10.01 | 530,924 |
| October 22, 2025 | 10 | 10.02 | 10.02 | 10.02 | 9.99 | 377,620 |
| October 21, 2025 | 10 | 9.98 | 9.98 | 10 | 9.95 | 463,628 |
| October 20, 2025 | 9.97 | 9.99 | 9.99 | 10.02 | 9.97 | 426,509 |
| October 17, 2025 | 9.99 | 9.95 | 9.95 | 10 | 9.93 | 462,222 |
| October 16, 2025 | 10.01 | 9.97 | 9.97 | 10.04 | 9.96 | 628,267 |
| October 15, 2025 | 10.04 | 10.02 | 10.02 | 10.07 | 10 | 517,307 |
| October 14, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.95 | 483,504 |
| October 13, 2025 | 9.99 | 9.98 | 9.98 | 10.01 | 9.95 | 481,300 |
| October 10, 2025 | 9.99 | 9.93 | 9.93 | 10.03 | 9.91 | 818,724 |
| October 09, 2025 | 10 | 9.96 | 9.96 | 10.01 | 9.95 | 555,101 |
| October 08, 2025 | 10.01 | 10.01 | 10.01 | 10.02 | 9.99 | 381,000 |
| October 07, 2025 | 9.98 | 9.99 | 9.99 | 10.02 | 9.98 | 536,123 |
| October 06, 2025 | 9.95 | 10 | 10 | 10 | 9.95 | 520,152 |
| October 03, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.94 | 426,440 |
| October 02, 2025 | 9.99 | 9.95 | 9.95 | 10 | 9.94 | 584,817 |
| October 01, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.96 | 506,725 |
| September 30, 2025 | 9.98 | 10.01 | 10.01 | 10.01 | 9.96 | 500,430 |
| September 29, 2025 | 10 | 10.02 | 9.95 | 10.03 | 9.96 | 594,980 |
| September 26, 2025 | 9.94 | 10 | 9.99 | 10.01 | 9.94 | 489,210 |
| September 25, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.92 | 571,325 |
| September 24, 2025 | 9.99 | 9.99 | 9.99 | 10.02 | 9.98 | 536,300 |
| September 23, 2025 | 9.95 | 9.98 | 9.98 | 9.99 | 9.94 | 518,491 |
| September 22, 2025 | 9.94 | 9.92 | 9.92 | 9.96 | 9.91 | 506,531 |
| September 19, 2025 | 9.92 | 9.94 | 9.94 | 9.95 | 9.92 | 355,400 |
| September 18, 2025 | 9.94 | 9.95 | 9.95 | 9.96 | 9.91 | 349,314 |
| September 17, 2025 | 9.96 | 9.93 | 9.93 | 9.99 | 9.91 | 490,271 |
| September 16, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.89 | 589,658 |
| September 15, 2025 | 10.03 | 9.95 | 9.95 | 10.04 | 9.95 | 570,355 |
| September 12, 2025 | 9.96 | 10 | 10 | 10.01 | 9.95 | 446,308 |
| September 11, 2025 | 10 | 9.95 | 9.95 | 10.02 | 9.92 | 569,800 |