10.60
+0.37(+3.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.22 | 10.23 | 10.23 | 10.32 | 10.16 | 799,840 |
October 16, 2025 | 10.74 | 10.07 | 10.07 | 10.75 | 9.99 | 1.08M |
October 15, 2025 | 11.09 | 10.8 | 10.8 | 11.14 | 10.78 | 558,000 |
October 14, 2025 | 10.58 | 11.06 | 11.06 | 11.13 | 10.58 | 654,800 |
October 13, 2025 | 10.62 | 10.68 | 10.68 | 10.71 | 10.51 | 564,200 |
October 10, 2025 | 10.94 | 10.49 | 10.49 | 11.1 | 10.49 | 927,979 |
October 09, 2025 | 11.01 | 10.94 | 10.94 | 11.02 | 10.87 | 497,300 |
October 08, 2025 | 11.04 | 11.03 | 11.03 | 11.07 | 10.92 | 589,400 |
October 07, 2025 | 11.1 | 10.96 | 10.96 | 11.26 | 10.95 | 1.12M |
October 06, 2025 | 10.91 | 11.12 | 11.12 | 11.16 | 10.84 | 1.08M |
October 03, 2025 | 10.71 | 10.78 | 10.78 | 10.88 | 10.71 | 629,400 |
October 02, 2025 | 10.64 | 10.66 | 10.66 | 10.73 | 10.55 | 675,200 |
October 01, 2025 | 10.73 | 10.67 | 10.67 | 10.76 | 10.59 | 535,815 |
September 30, 2025 | 10.69 | 10.77 | 10.77 | 10.78 | 10.58 | 754,300 |
September 29, 2025 | 10.92 | 10.71 | 10.71 | 10.92 | 10.7 | 794,900 |
September 26, 2025 | 10.88 | 10.88 | 10.88 | 11 | 10.82 | 433,600 |
September 25, 2025 | 10.89 | 10.84 | 10.84 | 10.91 | 10.73 | 498,100 |
September 24, 2025 | 10.8 | 10.92 | 10.92 | 10.93 | 10.78 | 523,500 |
September 23, 2025 | 10.79 | 10.79 | 10.79 | 11.04 | 10.76 | 609,601 |
September 22, 2025 | 10.96 | 10.79 | 10.79 | 10.98 | 10.76 | 563,800 |
September 19, 2025 | 11.17 | 10.94 | 10.94 | 11.17 | 10.94 | 1.98M |
September 18, 2025 | 10.9 | 11.23 | 11.23 | 11.25 | 10.85 | 780,635 |
September 17, 2025 | 10.76 | 10.84 | 10.84 | 11.14 | 10.76 | 915,708 |
September 16, 2025 | 10.9 | 10.75 | 10.75 | 10.9 | 10.65 | 643,320 |
September 15, 2025 | 10.97 | 10.88 | 10.88 | 11.01 | 10.86 | 531,126 |
September 12, 2025 | 11.15 | 10.94 | 10.94 | 11.17 | 10.93 | 521,243 |
September 11, 2025 | 10.99 | 11.15 | 11.15 | 11.16 | 10.96 | 745,869 |
September 10, 2025 | 11 | 11.01 | 11.01 | 11.12 | 10.96 | 444,232 |
September 09, 2025 | 11.17 | 11 | 11 | 11.19 | 10.99 | 632,840 |
September 08, 2025 | 11.14 | 11.17 | 11.17 | 11.19 | 10.97 | 500,000 |
September 05, 2025 | 11.3 | 11.12 | 11.12 | 11.4 | 11.05 | 533,600 |
September 04, 2025 | 11.16 | 11.26 | 11.26 | 11.26 | 11.09 | 434,200 |
September 03, 2025 | 11.03 | 11.1 | 11.1 | 11.19 | 11 | 540,600 |
September 02, 2025 | 10.98 | 11.06 | 11.06 | 11.1 | 10.89 | 735,041 |
August 29, 2025 | 11.19 | 11.13 | 11.13 | 11.29 | 11.12 | 504,200 |
August 28, 2025 | 11.23 | 11.19 | 11.19 | 11.23 | 11.08 | 513,026 |
August 27, 2025 | 11 | 11.14 | 11.14 | 11.2 | 10.95 | 496,900 |
August 26, 2025 | 10.99 | 11.05 | 11.05 | 11.11 | 10.9 | 578,034 |
August 25, 2025 | 10.98 | 11 | 11 | 11.06 | 10.96 | 481,444 |
August 22, 2025 | 10.48 | 11.04 | 11.04 | 11.1 | 10.44 | 1.28M |
August 21, 2025 | 10.4 | 10.43 | 10.43 | 10.45 | 10.33 | 708,101 |
August 20, 2025 | 10.41 | 10.47 | 10.47 | 10.5 | 10.34 | 789,900 |
August 19, 2025 | 10.35 | 10.38 | 10.38 | 10.52 | 10.35 | 515,618 |
August 18, 2025 | 10.3 | 10.36 | 10.36 | 10.43 | 10.24 | 827,613 |
August 15, 2025 | 10.57 | 10.3 | 10.3 | 10.6 | 10.29 | 791,341 |
August 14, 2025 | 10.43 | 10.55 | 10.55 | 10.59 | 10.39 | 897,812 |
August 13, 2025 | 10.45 | 10.61 | 10.61 | 10.63 | 10.37 | 765,910 |
August 12, 2025 | 10.06 | 10.38 | 10.38 | 10.46 | 9.98 | 1.16M |
August 11, 2025 | 10.02 | 9.97 | 9.97 | 10.09 | 9.87 | 681,000 |
August 08, 2025 | 9.98 | 9.96 | 9.96 | 10.04 | 9.83 | 1.04M |
August 07, 2025 | 10.1 | 9.89 | 9.89 | 10.1 | 9.84 | 674,635 |
August 06, 2025 | 10.08 | 10.01 | 10.01 | 10.08 | 9.96 | 1.17M |
August 05, 2025 | 9.97 | 10.08 | 10.08 | 10.1 | 9.86 | 1.29M |
August 04, 2025 | 9.74 | 9.94 | 9.94 | 9.98 | 9.7 | 949,100 |
August 01, 2025 | 9.69 | 9.71 | 9.71 | 9.74 | 9.44 | 2.07M |
July 31, 2025 | 10.02 | 9.99 | 9.85 | 10.09 | 9.96 | 1.28M |
July 30, 2025 | 10.31 | 10.14 | 10 | 10.37 | 10.06 | 1.36M |
July 29, 2025 | 10.41 | 10.3 | 10.16 | 10.44 | 10.28 | 858,200 |
July 28, 2025 | 10.42 | 10.37 | 10.22 | 10.43 | 10.31 | 786,906 |
July 25, 2025 | 10.38 | 10.41 | 10.26 | 10.45 | 10.24 | 1.21M |