10.29
+0.09(+0.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 10.28 | 10.29 | 10.29 | 10.43 | 10.27 | 642,519 |
October 17, 2025 | 10.19 | 10.2 | 10.2 | 10.32 | 10.15 | 636,424 |
October 16, 2025 | 10.29 | 10.29 | 10.29 | 10.42 | 10.22 | 707,908 |
October 15, 2025 | 10.27 | 10.24 | 10.24 | 10.42 | 10.19 | 618,937 |
October 14, 2025 | 9.81 | 10.17 | 10.17 | 10.23 | 9.76 | 693,401 |
October 13, 2025 | 9.92 | 9.93 | 9.93 | 9.95 | 9.77 | 737,149 |
October 10, 2025 | 10.28 | 9.71 | 9.71 | 10.39 | 9.7 | 709,004 |
October 09, 2025 | 10.32 | 10.29 | 10.29 | 10.44 | 10.15 | 824,100 |
October 08, 2025 | 10.42 | 10.35 | 10.35 | 10.49 | 10.35 | 712,531 |
October 07, 2025 | 10.68 | 10.4 | 10.4 | 10.74 | 10.31 | 936,928 |
October 06, 2025 | 10.78 | 10.64 | 10.64 | 10.82 | 10.49 | 924,822 |
October 03, 2025 | 10.6 | 10.69 | 10.69 | 10.85 | 10.6 | 878,600 |
October 02, 2025 | 10.66 | 10.6 | 10.6 | 10.66 | 10.41 | 814,518 |
October 01, 2025 | 10.3 | 10.6 | 10.6 | 10.82 | 10.17 | 1.63M |
September 30, 2025 | 10 | 10.18 | 10.18 | 10.2 | 10 | 719,600 |
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 |