10.72
-0.03(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.76 | 10.72 | 10.72 | 10.87 | 10.65 | 331,800 |
September 04, 2025 | 10.63 | 10.75 | 10.75 | 10.76 | 10.61 | 231,148 |
September 03, 2025 | 10.64 | 10.61 | 10.61 | 10.72 | 10.61 | 365,640 |
September 02, 2025 | 10.93 | 10.67 | 10.67 | 10.97 | 10.66 | 377,449 |
August 29, 2025 | 11.03 | 11.02 | 11.02 | 11.05 | 10.97 | 235,800 |
August 28, 2025 | 11.11 | 11 | 11 | 11.11 | 10.9 | 205,688 |
August 27, 2025 | 11.01 | 11.06 | 11.06 | 11.12 | 11 | 306,900 |
August 26, 2025 | 10.92 | 11 | 11 | 11.08 | 10.89 | 291,946 |
August 25, 2025 | 11.03 | 10.92 | 10.92 | 11.08 | 10.92 | 151,500 |
August 22, 2025 | 10.93 | 11.04 | 11.04 | 11.12 | 10.88 | 312,028 |
August 21, 2025 | 10.79 | 10.86 | 10.86 | 10.91 | 10.76 | 189,104 |
August 20, 2025 | 10.82 | 10.86 | 10.86 | 10.9 | 10.78 | 193,518 |
August 19, 2025 | 10.78 | 10.84 | 10.84 | 10.95 | 10.73 | 273,100 |
August 18, 2025 | 10.81 | 10.63 | 10.63 | 10.84 | 10.63 | 339,663 |
August 15, 2025 | 10.75 | 10.82 | 10.82 | 10.83 | 10.69 | 724,234 |
August 14, 2025 | 10.79 | 10.73 | 10.73 | 10.82 | 10.7 | 283,180 |
August 13, 2025 | 10.8 | 10.9 | 10.9 | 10.91 | 10.76 | 254,908 |
August 12, 2025 | 10.78 | 10.77 | 10.77 | 10.86 | 10.68 | 291,162 |
August 11, 2025 | 10.89 | 10.73 | 10.73 | 10.92 | 10.61 | 326,128 |
August 08, 2025 | 10.9 | 10.91 | 10.91 | 10.97 | 10.84 | 411,304 |
August 07, 2025 | 10.87 | 10.88 | 10.88 | 10.92 | 10.75 | 365,853 |
August 06, 2025 | 10.85 | 10.84 | 10.84 | 10.91 | 10.8 | 367,000 |
August 05, 2025 | 10.77 | 10.86 | 10.86 | 10.91 | 10.75 | 441,534 |
August 04, 2025 | 10.64 | 10.75 | 10.75 | 10.85 | 10.63 | 565,700 |
August 01, 2025 | 10.49 | 10.61 | 10.61 | 10.68 | 10.49 | 533,600 |
July 31, 2025 | 10.51 | 10.47 | 10.47 | 10.65 | 10.43 | 489,041 |
July 30, 2025 | 10.68 | 10.56 | 10.56 | 10.85 | 10.52 | 515,691 |
July 29, 2025 | 10.57 | 10.67 | 10.67 | 10.81 | 10.57 | 606,334 |
July 28, 2025 | 10.58 | 10.51 | 10.51 | 10.7 | 10.43 | 661,100 |
July 25, 2025 | 11.27 | 10.59 | 10.59 | 11.29 | 10.47 | 711,801 |
July 24, 2025 | 11.5 | 11.31 | 11.31 | 11.58 | 11.3 | 496,000 |
July 23, 2025 | 11.28 | 11.35 | 11.35 | 11.37 | 11.17 | 311,720 |
July 22, 2025 | 11.35 | 11.29 | 11.29 | 11.37 | 11 | 528,200 |
July 21, 2025 | 11.49 | 11.4 | 11.4 | 11.62 | 11.4 | 599,200 |
July 18, 2025 | 11.39 | 11.44 | 11.44 | 11.47 | 11.29 | 342,200 |
July 17, 2025 | 11.2 | 11.33 | 11.33 | 11.37 | 11.2 | 430,922 |
July 16, 2025 | 11.19 | 11.21 | 11.21 | 11.28 | 11.09 | 320,800 |
July 15, 2025 | 11.28 | 11.17 | 11.17 | 11.34 | 11.13 | 414,100 |
July 14, 2025 | 11.08 | 11.32 | 11.32 | 11.32 | 11.05 | 415,600 |
July 11, 2025 | 11 | 11.08 | 11.08 | 11.08 | 10.97 | 438,100 |
July 10, 2025 | 11.15 | 11.1 | 11.1 | 11.24 | 11.1 | 338,600 |
July 09, 2025 | 11.39 | 11.18 | 11.18 | 11.39 | 11.13 | 430,722 |
July 08, 2025 | 11.41 | 11.35 | 11.35 | 11.47 | 11.34 | 385,745 |
July 07, 2025 | 11.59 | 11.41 | 11.41 | 11.64 | 11.41 | 459,741 |
July 03, 2025 | 11.57 | 11.59 | 11.59 | 11.69 | 11.55 | 251,124 |
July 02, 2025 | 11.49 | 11.59 | 11.59 | 11.59 | 11.43 | 416,465 |
July 01, 2025 | 11.46 | 11.45 | 11.45 | 11.55 | 11.44 | 415,000 |
June 30, 2025 | 11.5 | 11.51 | 11.45 | 11.55 | 11.37 | 495,112 |
June 27, 2025 | 11.47 | 11.48 | 11.42 | 11.55 | 11.42 | 818,330 |
June 26, 2025 | 11.29 | 11.5 | 11.44 | 11.51 | 11.29 | 537,400 |
June 25, 2025 | 11.31 | 11.26 | 11.2 | 11.37 | 11.25 | 490,320 |
June 24, 2025 | 11.49 | 11.28 | 11.22 | 11.51 | 11.28 | 502,600 |
June 23, 2025 | 11.25 | 11.48 | 11.42 | 11.52 | 11.24 | 620,614 |
June 20, 2025 | 11.36 | 11.27 | 11.27 | 11.5 | 11.25 | 677,400 |
June 18, 2025 | 11.42 | 11.36 | 11.36 | 11.51 | 11.36 | 425,516 |
June 17, 2025 | 11.45 | 11.42 | 11.42 | 11.59 | 11.4 | 705,400 |
June 16, 2025 | 11.5 | 11.49 | 11.49 | 11.57 | 11.44 | 396,200 |
June 13, 2025 | 11.42 | 11.42 | 11.42 | 11.53 | 11.39 | 546,500 |
June 12, 2025 | 11.35 | 11.5 | 11.5 | 11.5 | 11.35 | 399,639 |
June 11, 2025 | 11.7 | 11.49 | 11.49 | 11.73 | 11.4 | 632,200 |