10.09
-0.2(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.26 | 10.09 | 10.09 | 10.33 | 10.06 | 3.56M |
| September 25, 2025 | 9.99 | 10.29 | 10.29 | 10.5 | 9.73 | 5.72M |
| September 24, 2025 | 10.55 | 10.31 | 10.31 | 10.66 | 10.19 | 3.49M |
| September 23, 2025 | 10.48 | 10.43 | 10.43 | 10.78 | 10.2 | 5.67M |
| September 22, 2025 | 10.07 | 10.42 | 10.42 | 10.49 | 9.83 | 4.79M |
| September 19, 2025 | 9.92 | 10.09 | 10.09 | 10.32 | 9.87 | 8.66M |
| September 18, 2025 | 9.59 | 9.96 | 9.96 | 10.1 | 9.37 | 10.33M |
| September 17, 2025 | 8.89 | 9.31 | 9.31 | 9.61 | 8.84 | 7.14M |
| September 16, 2025 | 9.26 | 8.9 | 8.9 | 9.26 | 8.83 | 12.46M |
| September 15, 2025 | 8.22 | 9.14 | 9.14 | 9.15 | 8.22 | 14.21M |
| September 12, 2025 | 8.09 | 8.14 | 8.14 | 8.25 | 7.91 | 8.77M |
| September 11, 2025 | 7.89 | 8 | 8 | 8.21 | 7.7 | 38.67M |
| September 10, 2025 | 9.07 | 9.15 | 9.15 | 9.2 | 8.73 | 6.41M |
| September 09, 2025 | 9.4 | 9.07 | 9.07 | 9.42 | 9.04 | 3.89M |
| September 08, 2025 | 9.3 | 9.39 | 9.39 | 9.5 | 9.11 | 4.87M |
| September 05, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 8.86 | 3.53M |
| September 04, 2025 | 9.09 | 9.02 | 9.02 | 9.28 | 8.91 | 5.32M |
| September 03, 2025 | 9.4 | 9.09 | 9.09 | 9.48 | 9.09 | 3.95M |
| September 02, 2025 | 9.33 | 9.38 | 9.38 | 9.58 | 9.15 | 5.56M |
| August 29, 2025 | 9.85 | 9.62 | 9.62 | 9.88 | 9.26 | 9.39M |
| August 28, 2025 | 10.48 | 9.93 | 9.93 | 10.49 | 9.9 | 9.11M |
| August 27, 2025 | 10.49 | 10.52 | 10.52 | 10.64 | 10.38 | 10.58M |
| August 26, 2025 | 10.44 | 10.49 | 10.49 | 10.78 | 10.4 | 4.85M |
| August 25, 2025 | 10.44 | 10.41 | 10.41 | 10.56 | 10.29 | 3.79M |
| August 22, 2025 | 10.35 | 10.51 | 10.51 | 10.7 | 10.26 | 7.48M |
| August 21, 2025 | 10.07 | 10.27 | 10.27 | 10.34 | 10 | 3.54M |
| August 20, 2025 | 10 | 10.09 | 10.09 | 10.25 | 9.48 | 6.39M |
| August 19, 2025 | 10.09 | 10 | 10 | 10.13 | 9.61 | 7.24M |
| August 18, 2025 | 10.21 | 10.17 | 10.17 | 10.55 | 10.15 | 5.89M |
| August 15, 2025 | 10.53 | 10.21 | 10.21 | 10.55 | 10.16 | 6.13M |
| August 14, 2025 | 10.8 | 10.5 | 10.5 | 10.8 | 10.37 | 6.76M |
| August 13, 2025 | 10.8 | 10.98 | 10.98 | 11.16 | 10.71 | 6.33M |
| August 12, 2025 | 10.9 | 10.7 | 10.7 | 10.9 | 10.53 | 5.08M |
| August 11, 2025 | 10.84 | 10.9 | 10.9 | 11.12 | 10.71 | 4.58M |
| August 08, 2025 | 11.09 | 10.78 | 10.78 | 11.31 | 10.63 | 4.61M |
| August 07, 2025 | 11.3 | 11 | 11 | 11.39 | 10.65 | 6.35M |
| August 06, 2025 | 11.23 | 11.23 | 11.23 | 11.64 | 11.03 | 5.56M |
| August 05, 2025 | 11.32 | 11.27 | 11.27 | 11.7 | 11.02 | 7.09M |
| August 04, 2025 | 11 | 10.99 | 10.99 | 11.02 | 10.46 | 7.02M |
| August 01, 2025 | 11.48 | 10.71 | 10.71 | 11.97 | 9.9 | 24.28M |
| July 31, 2025 | 13.63 | 13.4 | 13.4 | 13.8 | 13.24 | 6.53M |
| July 30, 2025 | 14.25 | 13.5 | 13.5 | 14.33 | 13.26 | 7.08M |
| July 29, 2025 | 15.07 | 14.26 | 14.26 | 15.37 | 14.11 | 8.19M |
| July 28, 2025 | 14.89 | 15.06 | 15.06 | 15.4 | 14.56 | 8.26M |
| July 25, 2025 | 14.49 | 14.69 | 14.69 | 14.78 | 14.01 | 7.52M |
| July 24, 2025 | 13.85 | 14.43 | 14.43 | 14.96 | 13.72 | 10.86M |
| July 23, 2025 | 14.59 | 14.56 | 14.56 | 15.02 | 14.47 | 7.57M |
| July 22, 2025 | 13.61 | 14.69 | 14.69 | 15.15 | 13.6 | 12.35M |
| July 21, 2025 | 15.53 | 14.43 | 14.43 | 15.91 | 13.77 | 11.8M |
| July 18, 2025 | 15.49 | 15.54 | 15.54 | 16.49 | 15.31 | 9.41M |
| July 17, 2025 | 14.43 | 15.93 | 15.93 | 16.04 | 13.55 | 12.8M |
| July 16, 2025 | 14.54 | 15.1 | 15.1 | 15.35 | 14.04 | 11.95M |
| July 15, 2025 | 15.04 | 14.63 | 14.63 | 16.23 | 14.6 | 16.34M |
| July 14, 2025 | 14.04 | 14.65 | 14.65 | 14.84 | 13.88 | 7.79M |
| July 11, 2025 | 13.99 | 14.07 | 14.07 | 14.42 | 13.71 | 8.4M |
| July 10, 2025 | 13.69 | 14.12 | 14.12 | 14.5 | 13.34 | 8.61M |
| July 09, 2025 | 13.65 | 13.72 | 13.72 | 14.39 | 13.44 | 10.78M |
| July 08, 2025 | 12.97 | 13.44 | 13.44 | 14.04 | 12.93 | 15.21M |
| July 07, 2025 | 12.35 | 13.03 | 13.03 | 13.37 | 11.69 | 23.85M |
| July 03, 2025 | 11.2 | 11.39 | 11.39 | 11.64 | 11.01 | 4.93M |