10.05
+0.005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.12 | 10.04 | 10.04 | 10.14 | 9.96 | 767,507 |
| September 26, 2025 | 9.9 | 10.07 | 10.07 | 10.1 | 9.84 | 458,400 |
| September 25, 2025 | 9.81 | 9.9 | 9.9 | 9.94 | 9.74 | 493,200 |
| September 24, 2025 | 10.18 | 9.89 | 9.89 | 10.2 | 9.85 | 683,800 |
| September 23, 2025 | 10.36 | 10.16 | 10.16 | 10.39 | 10.14 | 457,705 |
| September 22, 2025 | 10.25 | 10.29 | 10.29 | 10.31 | 10.17 | 554,700 |
| September 19, 2025 | 10.49 | 10.21 | 10.21 | 10.49 | 10.16 | 1.52M |
| September 18, 2025 | 10.19 | 10.49 | 10.49 | 10.51 | 10.13 | 935,717 |
| September 17, 2025 | 10.02 | 10.03 | 10.03 | 10.22 | 9.95 | 657,800 |
| September 16, 2025 | 9.97 | 9.99 | 9.99 | 10.02 | 9.88 | 689,407 |
| September 15, 2025 | 9.94 | 10 | 10 | 10.19 | 9.91 | 959,523 |
| September 12, 2025 | 10.03 | 9.91 | 9.91 | 10.1 | 9.78 | 704,226 |
| September 11, 2025 | 9.89 | 10.12 | 10.12 | 10.19 | 9.84 | 1.04M |
| September 10, 2025 | 9.89 | 9.84 | 9.84 | 9.96 | 9.78 | 468,729 |
| September 09, 2025 | 9.85 | 9.91 | 9.91 | 9.99 | 9.83 | 578,700 |
| September 08, 2025 | 10.04 | 9.95 | 9.95 | 10.13 | 9.94 | 789,446 |
| September 05, 2025 | 9.92 | 10.04 | 10.04 | 10.07 | 9.84 | 971,009 |
| September 04, 2025 | 9.85 | 9.92 | 9.92 | 9.96 | 9.75 | 1.19M |
| September 03, 2025 | 9.6 | 9.77 | 9.77 | 9.81 | 9.47 | 900,948 |
| September 02, 2025 | 9.51 | 9.6 | 9.6 | 9.62 | 9.32 | 1.27M |
| August 29, 2025 | 9.71 | 9.62 | 9.62 | 9.81 | 9.53 | 668,100 |
| August 28, 2025 | 9.51 | 9.72 | 9.72 | 9.74 | 9.45 | 1.36M |
| August 27, 2025 | 9.41 | 9.49 | 9.49 | 9.57 | 9.36 | 977,727 |
| August 26, 2025 | 9.37 | 9.42 | 9.42 | 9.51 | 9.28 | 1.37M |
| August 25, 2025 | 9.15 | 9.35 | 9.35 | 9.41 | 9.13 | 1.61M |
| August 22, 2025 | 8.88 | 9.19 | 9.19 | 9.24 | 8.85 | 2.18M |
| August 21, 2025 | 8.71 | 8.81 | 8.81 | 8.85 | 8.67 | 1.22M |
| August 20, 2025 | 8.98 | 8.76 | 8.76 | 9.11 | 8.69 | 776,734 |
| August 19, 2025 | 9.11 | 9 | 9 | 9.16 | 8.96 | 999,706 |
| August 18, 2025 | 8.97 | 9.05 | 9.05 | 9.14 | 8.89 | 939,730 |
| August 15, 2025 | 8.92 | 8.97 | 8.97 | 9.1 | 8.9 | 828,516 |
| August 14, 2025 | 9.07 | 8.89 | 8.89 | 9.14 | 8.87 | 878,048 |
| August 13, 2025 | 9.17 | 9.22 | 9.22 | 9.34 | 9.14 | 1.03M |
| August 12, 2025 | 8.84 | 9.11 | 9.11 | 9.15 | 8.81 | 801,716 |
| August 11, 2025 | 8.93 | 8.75 | 8.75 | 9.02 | 8.67 | 1.22M |
| August 08, 2025 | 8.81 | 8.91 | 8.91 | 8.96 | 8.7 | 977,000 |
| August 07, 2025 | 8.78 | 8.74 | 8.74 | 8.87 | 8.66 | 1.05M |
| August 06, 2025 | 8.73 | 8.7 | 8.7 | 8.79 | 8.5 | 1.21M |
| August 05, 2025 | 8.71 | 8.73 | 8.73 | 8.82 | 8.6 | 1.12M |
| August 04, 2025 | 8.4 | 8.63 | 8.63 | 8.65 | 8.4 | 851,900 |
| August 01, 2025 | 8.43 | 8.35 | 8.35 | 8.52 | 8.25 | 1.69M |
| July 31, 2025 | 8.98 | 8.51 | 8.51 | 8.98 | 8.48 | 1.48M |
| July 30, 2025 | 8.73 | 8.99 | 8.99 | 9.14 | 8.63 | 1.46M |
| July 29, 2025 | 7.85 | 8.72 | 8.72 | 8.86 | 7.8 | 2.9M |
| July 28, 2025 | 9.18 | 9.14 | 9.14 | 9.19 | 8.99 | 2.34M |
| July 25, 2025 | 8.93 | 9 | 9 | 9 | 8.86 | 951,204 |
| July 24, 2025 | 9.04 | 8.89 | 8.89 | 9.04 | 8.82 | 926,500 |
| July 23, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 9.05 | 821,900 |
| July 22, 2025 | 9.24 | 9.22 | 9.22 | 9.29 | 9.15 | 949,068 |
| July 21, 2025 | 9.29 | 9.23 | 9.23 | 9.35 | 9.22 | 800,156 |
| July 18, 2025 | 9.37 | 9.25 | 9.25 | 9.47 | 9.24 | 860,300 |
| July 17, 2025 | 9.15 | 9.34 | 9.34 | 9.4 | 9.14 | 1.55M |
| July 16, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 8.95 | 982,900 |
| July 15, 2025 | 9.3 | 9.01 | 9.01 | 9.39 | 8.91 | 1.36M |
| July 14, 2025 | 9.13 | 9.24 | 9.24 | 9.39 | 9.04 | 1.34M |
| July 11, 2025 | 9.25 | 9.16 | 9.16 | 9.39 | 9.01 | 1.37M |
| July 10, 2025 | 9.45 | 9.3 | 9.3 | 9.52 | 9.3 | 1.67M |
| July 09, 2025 | 9.21 | 9.46 | 9.46 | 9.48 | 9.09 | 1.24M |
| July 08, 2025 | 10 | 9.19 | 9.19 | 10.06 | 8.81 | 2.84M |
| July 07, 2025 | 9.79 | 10.17 | 10.17 | 10.2 | 9.75 | 2.38M |