10.04
-0.0914(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.13 | 10.04 | 10.04 | 10.24 | 9.98 | 70,507 |
| October 16, 2025 | 10 | 10.13 | 10.13 | 10.25 | 9.95 | 97,812 |
| October 15, 2025 | 9.97 | 9.98 | 9.98 | 10.07 | 9.94 | 51,500 |
| October 14, 2025 | 9.83 | 9.92 | 9.92 | 9.97 | 9.8 | 30,832 |
| October 13, 2025 | 9.79 | 9.8 | 9.8 | 9.83 | 9.71 | 70,700 |
| October 10, 2025 | 9.73 | 9.69 | 9.69 | 9.96 | 9.69 | 83,100 |
| October 09, 2025 | 10 | 9.91 | 9.91 | 10.03 | 9.84 | 60,818 |
| October 08, 2025 | 9.97 | 10 | 10 | 10.06 | 9.9 | 45,936 |
| October 07, 2025 | 10 | 9.87 | 9.87 | 10.14 | 9.86 | 140,200 |
| October 06, 2025 | 9.99 | 9.99 | 9.99 | 10.05 | 9.95 | 172,110 |
| October 03, 2025 | 9.87 | 9.95 | 9.95 | 10.05 | 9.75 | 192,611 |
| October 02, 2025 | 10 | 9.94 | 9.94 | 10.19 | 9.6 | 603,500 |
| October 01, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.04 | 42,400 |
| September 30, 2025 | 8.94 | 9.09 | 9.09 | 9.09 | 8.93 | 136,600 |
| September 29, 2025 | 9.02 | 8.88 | 8.88 | 9.05 | 8.75 | 89,531 |
| September 26, 2025 | 8.99 | 9 | 9 | 9.03 | 8.87 | 51,100 |
| September 25, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.92 | 31,301 |
| September 24, 2025 | 8.84 | 8.96 | 8.96 | 9.03 | 8.84 | 67,022 |
| September 23, 2025 | 8.89 | 8.89 | 8.89 | 8.99 | 8.89 | 45,636 |
| September 22, 2025 | 8.96 | 9.04 | 8.95 | 9.05 | 8.96 | 91,324 |
| September 19, 2025 | 8.92 | 8.96 | 8.96 | 8.99 | 8.84 | 59,400 |
| September 18, 2025 | 9 | 8.89 | 8.89 | 9 | 8.84 | 107,934 |
| September 17, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.9 | 55,406 |
| September 16, 2025 | 8.99 | 8.91 | 8.91 | 9.02 | 8.91 | 40,743 |
| September 15, 2025 | 8.97 | 8.96 | 8.96 | 9.02 | 8.91 | 56,603 |
| September 12, 2025 | 8.96 | 8.99 | 8.99 | 9.02 | 8.95 | 101,600 |
| September 11, 2025 | 8.95 | 8.93 | 8.93 | 9 | 8.9 | 169,277 |
| September 10, 2025 | 8.88 | 8.93 | 8.93 | 8.95 | 8.84 | 71,825 |
| September 09, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.8 | 80,410 |
| September 08, 2025 | 8.83 | 8.83 | 8.83 | 8.84 | 8.78 | 65,033 |
| September 05, 2025 | 8.73 | 8.8 | 8.8 | 8.86 | 8.66 | 168,023 |
| September 04, 2025 | 8.7 | 8.71 | 8.71 | 8.74 | 8.64 | 75,109 |
| September 03, 2025 | 8.71 | 8.66 | 8.66 | 8.71 | 8.6 | 46,415 |
| September 02, 2025 | 8.62 | 8.68 | 8.68 | 8.7 | 8.6 | 88,521 |
| August 29, 2025 | 8.56 | 8.62 | 8.62 | 8.63 | 8.51 | 83,434 |
| August 28, 2025 | 8.49 | 8.55 | 8.55 | 8.55 | 8.41 | 104,504 |
| August 27, 2025 | 8.42 | 8.43 | 8.43 | 8.47 | 8.4 | 49,200 |
| August 26, 2025 | 8.4 | 8.44 | 8.44 | 8.48 | 8.34 | 80,522 |
| August 25, 2025 | 8.43 | 8.35 | 8.35 | 8.43 | 8.32 | 79,100 |
| August 22, 2025 | 8.4 | 8.36 | 8.36 | 8.44 | 8.3 | 65,501 |
| August 21, 2025 | 8.49 | 8.44 | 8.35 | 8.49 | 8.38 | 63,615 |
| August 20, 2025 | 8.44 | 8.44 | 8.35 | 8.47 | 8.36 | 57,500 |
| August 19, 2025 | 8.46 | 8.42 | 8.33 | 8.47 | 8.32 | 44,100 |
| August 18, 2025 | 8.5 | 8.43 | 8.34 | 8.54 | 8.32 | 35,300 |
| August 15, 2025 | 8.5 | 8.5 | 8.5 | 8.54 | 8.46 | 36,225 |
| August 14, 2025 | 8.5 | 8.5 | 8.5 | 8.53 | 8.42 | 20,505 |
| August 13, 2025 | 8.39 | 8.47 | 8.47 | 8.53 | 8.33 | 38,200 |
| August 12, 2025 | 8.32 | 8.38 | 8.38 | 8.43 | 8.29 | 40,500 |
| August 11, 2025 | 8.28 | 8.35 | 8.35 | 8.37 | 8.23 | 55,200 |
| August 08, 2025 | 8.25 | 8.27 | 8.27 | 8.31 | 8.25 | 35,800 |
| August 07, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.16 | 84,816 |
| August 06, 2025 | 8.3 | 8.25 | 8.25 | 8.34 | 8.2 | 42,031 |
| August 05, 2025 | 8.34 | 8.29 | 8.29 | 8.43 | 8.17 | 55,121 |
| August 04, 2025 | 8.18 | 8.32 | 8.32 | 8.33 | 8.12 | 129,800 |
| August 01, 2025 | 8.33 | 8.16 | 8.16 | 8.33 | 8.11 | 63,704 |
| July 31, 2025 | 8.45 | 8.31 | 8.31 | 8.56 | 8.27 | 105,831 |
| July 30, 2025 | 8.25 | 8.35 | 8.35 | 8.44 | 8.22 | 84,000 |
| July 29, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.2 | 30,500 |
| July 28, 2025 | 8.2 | 8.32 | 8.32 | 8.38 | 8.14 | 72,824 |
| July 25, 2025 | 8.27 | 8.17 | 8.17 | 8.27 | 8.16 | 72,242 |