10.22
+0.05(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.17 | 10.22 | 10.22 | 10.24 | 10.14 | 11.64M |
| September 25, 2025 | 10.19 | 10.17 | 10.17 | 10.19 | 10.16 | 16.13M |
| September 24, 2025 | 10.18 | 10.19 | 10.19 | 10.2 | 10.17 | 56.99M |
| September 23, 2025 | 8.49 | 8.46 | 8.46 | 8.56 | 8.39 | 1.11M |
| September 22, 2025 | 8.53 | 8.45 | 8.45 | 8.6 | 8.39 | 982,218 |
| September 19, 2025 | 8.63 | 8.53 | 8.53 | 8.65 | 8.52 | 1.7M |
| September 18, 2025 | 8.44 | 8.64 | 8.64 | 8.66 | 8.39 | 1.06M |
| September 17, 2025 | 8.34 | 8.4 | 8.4 | 8.54 | 8.34 | 1.27M |
| September 16, 2025 | 8.34 | 8.36 | 8.36 | 8.41 | 8.2 | 1.26M |
| September 15, 2025 | 8.42 | 8.34 | 8.34 | 8.47 | 8.3 | 1.24M |
| September 12, 2025 | 8.66 | 8.4 | 8.4 | 8.69 | 8.36 | 836,310 |
| September 11, 2025 | 8.5 | 8.69 | 8.69 | 8.73 | 8.46 | 1.16M |
| September 10, 2025 | 8.55 | 8.46 | 8.46 | 8.8 | 8.38 | 1.31M |
| September 09, 2025 | 8.8 | 8.55 | 8.55 | 8.8 | 8.46 | 737,718 |
| September 08, 2025 | 8.75 | 8.81 | 8.81 | 8.86 | 8.65 | 904,677 |
| September 05, 2025 | 8.78 | 8.72 | 8.72 | 8.94 | 8.68 | 916,405 |
| September 04, 2025 | 8.87 | 8.74 | 8.74 | 8.88 | 8.62 | 1.09M |
| September 03, 2025 | 8.95 | 8.9 | 8.9 | 9.09 | 8.88 | 1.02M |
| September 02, 2025 | 8.8 | 8.96 | 8.96 | 9.03 | 8.8 | 1.29M |
| August 29, 2025 | 9.11 | 8.99 | 8.99 | 9.14 | 8.9 | 765,350 |
| August 28, 2025 | 9.04 | 9.14 | 9.14 | 9.19 | 9.03 | 785,140 |
| August 27, 2025 | 8.81 | 9.04 | 9.04 | 9.06 | 8.81 | 621,406 |
| August 26, 2025 | 8.99 | 8.83 | 8.83 | 9.03 | 8.82 | 570,026 |
| August 25, 2025 | 9.19 | 8.99 | 8.99 | 9.22 | 8.98 | 696,958 |
| August 22, 2025 | 8.96 | 9.25 | 9.25 | 9.3 | 8.87 | 909,707 |
| August 21, 2025 | 8.66 | 8.91 | 8.91 | 8.94 | 8.59 | 508,100 |
| August 20, 2025 | 8.94 | 8.71 | 8.71 | 9 | 8.61 | 595,434 |
| August 19, 2025 | 9.26 | 8.97 | 8.97 | 9.28 | 8.93 | 659,434 |
| August 18, 2025 | 9.05 | 9.3 | 9.3 | 9.37 | 9.05 | 604,188 |
| August 15, 2025 | 9.04 | 9.05 | 9.05 | 9.3 | 9.03 | 719,987 |
| August 14, 2025 | 8.95 | 9.03 | 9.03 | 9.07 | 8.9 | 765,202 |
| August 13, 2025 | 8.91 | 9.02 | 9.02 | 9.03 | 8.78 | 1M |
| August 12, 2025 | 8.94 | 8.89 | 8.89 | 8.96 | 8.61 | 1.33M |
| August 11, 2025 | 9 | 8.92 | 8.92 | 9.13 | 8.79 | 1.21M |
| August 08, 2025 | 8.25 | 8.98 | 8.98 | 9.03 | 8.23 | 2.43M |
| August 07, 2025 | 8.13 | 7.96 | 7.96 | 8.17 | 7.75 | 1.14M |
| August 06, 2025 | 8.11 | 8.07 | 8.07 | 8.22 | 8.05 | 563,200 |
| August 05, 2025 | 8.11 | 8.05 | 8.05 | 8.11 | 7.87 | 787,287 |
| August 04, 2025 | 7.92 | 8.11 | 8.11 | 8.12 | 7.92 | 636,752 |
| August 01, 2025 | 8.14 | 7.86 | 7.86 | 8.14 | 7.77 | 1.1M |
| July 31, 2025 | 8.13 | 8.2 | 8.2 | 8.23 | 8.06 | 815,829 |
| July 30, 2025 | 8.17 | 8.13 | 8.13 | 8.26 | 8.07 | 1.01M |
| July 29, 2025 | 8.52 | 8.1 | 8.1 | 8.54 | 8.1 | 757,805 |
| July 28, 2025 | 8.48 | 8.52 | 8.52 | 8.67 | 8.47 | 627,872 |
| July 25, 2025 | 8.35 | 8.47 | 8.47 | 8.49 | 8.24 | 622,966 |
| July 24, 2025 | 8.41 | 8.31 | 8.31 | 8.43 | 8.3 | 560,386 |
| July 23, 2025 | 8.47 | 8.38 | 8.38 | 8.47 | 8.3 | 775,200 |
| July 22, 2025 | 8.55 | 8.43 | 8.43 | 8.59 | 8.41 | 766,440 |
| July 21, 2025 | 8.56 | 8.51 | 8.51 | 8.68 | 8.46 | 935,553 |
| July 18, 2025 | 8.39 | 8.27 | 8.27 | 8.43 | 8.24 | 700,216 |
| July 17, 2025 | 8.07 | 8.27 | 8.27 | 8.35 | 8.07 | 858,607 |
| July 16, 2025 | 7.92 | 8.04 | 8.04 | 8.06 | 7.91 | 541,717 |
| July 15, 2025 | 8.03 | 7.9 | 7.9 | 8.11 | 7.89 | 733,781 |
| July 14, 2025 | 7.86 | 7.99 | 7.99 | 8.02 | 7.84 | 794,809 |
| July 11, 2025 | 8.17 | 7.84 | 7.84 | 8.19 | 7.83 | 693,724 |
| July 10, 2025 | 8.3 | 8.23 | 8.23 | 8.36 | 8.2 | 525,300 |
| July 09, 2025 | 8.28 | 8.3 | 8.3 | 8.49 | 8.26 | 771,519 |
| July 08, 2025 | 8.44 | 8.27 | 8.27 | 8.46 | 8.2 | 903,400 |
| July 07, 2025 | 8.44 | 8.38 | 8.38 | 8.49 | 8.33 | 789,438 |
| July 03, 2025 | 8.48 | 8.53 | 8.53 | 8.58 | 8.41 | 303,300 |