10.18
+0.015(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.21 | 10.18 | 10.18 | 10.22 | 10.12 | 6,279 |
| September 05, 2025 | 10.15 | 10.16 | 10.16 | 10.27 | 10.13 | 14,617 |
| September 04, 2025 | 10.15 | 10.08 | 10.08 | 10.15 | 10.06 | 23,565 |
| September 03, 2025 | 10.11 | 10.14 | 10.14 | 10.15 | 10.11 | 4,953 |
| September 02, 2025 | 10.25 | 10.14 | 10.14 | 10.3 | 10.14 | 2,072 |
| September 01, 2025 | 10.25 | 10.24 | 10.24 | 10.25 | 10.21 | 812 |
| August 29, 2025 | 10.23 | 10.22 | 10.22 | 10.26 | 10.22 | 5,113 |
| August 28, 2025 | 10.26 | 10.16 | 10.16 | 10.26 | 10.15 | 21,278 |
| August 27, 2025 | 10.29 | 10.19 | 10.19 | 10.29 | 10.16 | 12,689 |
| August 26, 2025 | 10.1 | 10.15 | 10.15 | 10.19 | 10.1 | 21,022 |
| August 22, 2025 | 10.07 | 10.25 | 10.25 | 10.25 | 10.07 | 59,893 |
| August 21, 2025 | 9.99 | 10.03 | 10.03 | 10.04 | 9.99 | 20,494 |
| August 20, 2025 | 10.02 | 10.01 | 10.01 | 10.03 | 10.01 | 4,870 |
| August 19, 2025 | 9.95 | 10.03 | 10.03 | 10.03 | 9.94 | 76,474 |
| August 18, 2025 | 10.09 | 9.98 | 9.98 | 10.09 | 9.97 | 8,443 |
| August 15, 2025 | 10.06 | 9.99 | 9.99 | 10.06 | 9.99 | 11,722 |
| August 14, 2025 | 10.07 | 9.96 | 9.96 | 10.09 | 9.94 | 140,773 |
| August 13, 2025 | 9.9 | 9.98 | 9.98 | 10.01 | 9.9 | 33,002 |
| August 12, 2025 | 9.86 | 9.87 | 9.87 | 9.88 | 9.81 | 32,976 |
| August 11, 2025 | 9.89 | 9.75 | 9.75 | 9.89 | 9.75 | 20,781 |
| August 08, 2025 | 9.81 | 9.82 | 9.82 | 9.85 | 9.78 | 10,401 |
| August 07, 2025 | 9.83 | 9.72 | 9.72 | 9.83 | 9.72 | 437,390 |
| August 06, 2025 | 9.85 | 9.78 | 9.78 | 9.87 | 9.75 | 43,345 |
| August 05, 2025 | 9.75 | 9.77 | 9.77 | 9.8 | 9.74 | 17,487 |
| August 04, 2025 | 9.52 | 9.71 | 9.71 | 9.72 | 9.52 | 34,193 |
| August 01, 2025 | 9.65 | 9.54 | 9.54 | 9.66 | 9.51 | 28,509 |
| July 31, 2025 | 9.72 | 9.7 | 9.7 | 9.77 | 9.66 | 218,003 |
| July 30, 2025 | 9.93 | 9.86 | 9.86 | 9.98 | 9.86 | 9,431 |
| July 29, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.91 | 37,664 |
| July 28, 2025 | 10.15 | 10.03 | 10.03 | 10.18 | 10.01 | 48,923 |
| July 25, 2025 | 10.07 | 10.04 | 10.04 | 10.1 | 10.04 | 12,263 |
| July 24, 2025 | 10.06 | 10.04 | 10.04 | 10.07 | 9.99 | 41,776 |
| July 23, 2025 | 10.14 | 10.11 | 10.11 | 10.16 | 10.1 | 4,598 |
| July 22, 2025 | 10.01 | 10.02 | 10.02 | 10.05 | 9.94 | 99,491 |
| July 21, 2025 | 10.02 | 10.03 | 10.03 | 10.03 | 9.95 | 16,474 |
| July 18, 2025 | 9.92 | 9.87 | 9.87 | 9.98 | 9.87 | 18,726 |
| July 17, 2025 | 9.81 | 9.82 | 9.82 | 9.84 | 9.79 | 23,881 |
| July 16, 2025 | 9.77 | 9.72 | 9.72 | 9.81 | 9.72 | 9,144 |
| July 15, 2025 | 10.05 | 9.83 | 9.83 | 10.05 | 9.83 | 14,029 |
| July 14, 2025 | 10.02 | 9.99 | 9.99 | 10.03 | 9.97 | 42,018 |
| July 11, 2025 | 10.07 | 10 | 10 | 10.07 | 9.97 | 85,139 |
| July 10, 2025 | 10.07 | 10.15 | 10.15 | 10.15 | 10.07 | 179,139 |
| July 09, 2025 | 10.04 | 10 | 10 | 10.07 | 9.99 | 61,900 |
| July 08, 2025 | 9.99 | 9.99 | 9.99 | 10.01 | 9.97 | 20,854 |
| July 07, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.98 | 115,556 |
| July 04, 2025 | 10.04 | 10 | 10 | 10.04 | 10 | 57,162 |
| July 03, 2025 | 10.1 | 10.06 | 10.06 | 10.1 | 10.06 | 69,357 |
| July 02, 2025 | 9.96 | 10.03 | 10.03 | 10.04 | 9.96 | 62,922 |
| July 01, 2025 | 9.76 | 9.92 | 9.92 | 9.92 | 9.71 | 59,448 |
| June 30, 2025 | 9.73 | 9.72 | 9.72 | 9.73 | 9.66 | 91,873 |
| June 27, 2025 | 9.7 | 9.72 | 9.72 | 9.74 | 9.68 | 21,554 |
| June 26, 2025 | 9.67 | 9.71 | 9.71 | 9.71 | 9.6 | 10,291 |
| June 25, 2025 | 9.64 | 9.61 | 9.61 | 9.68 | 9.61 | 30,398 |
| June 24, 2025 | 9.69 | 9.67 | 9.67 | 9.69 | 9.63 | 912 |
| June 23, 2025 | 9.56 | 9.51 | 9.51 | 9.56 | 9.38 | 11,968 |
| June 20, 2025 | 9.52 | 9.54 | 9.54 | 9.57 | 9.5 | 43,327 |
| June 19, 2025 | 9.52 | 9.46 | 9.46 | 9.54 | 9.46 | 21,213 |
| June 18, 2025 | 9.61 | 9.6 | 9.6 | 9.61 | 9.57 | 14,421 |
| June 17, 2025 | 9.64 | 9.61 | 9.61 | 9.64 | 9.61 | 29,752 |
| June 16, 2025 | 9.63 | 9.68 | 9.68 | 9.7 | 9.58 | 19,990 |