10.03
-0.02(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.18 | 10.09 | 10.09 | 10.22 | 10.06 | 575,608 |
| September 04, 2025 | 10.2 | 10.14 | 10.14 | 10.28 | 10.14 | 99,222 |
| September 03, 2025 | 10.18 | 10.18 | 10.18 | 10.2 | 10.13 | 151,364 |
| September 02, 2025 | 10.24 | 10.21 | 10.21 | 10.26 | 10.18 | 172,365 |
| September 01, 2025 | 10.24 | 10.25 | 10.25 | 10.27 | 10.23 | 68,966 |
| August 29, 2025 | 10.28 | 10.26 | 10.26 | 10.32 | 10.25 | 379,051 |
| August 28, 2025 | 10.39 | 10.33 | 10.33 | 10.4 | 10.33 | 78,031 |
| August 27, 2025 | 10.36 | 10.36 | 10.36 | 10.38 | 10.34 | 83,247 |
| August 26, 2025 | 10.33 | 10.34 | 10.34 | 10.36 | 10.3 | 261,322 |
| August 22, 2025 | 10.4 | 10.48 | 10.48 | 10.55 | 10.4 | 45,683 |
| August 21, 2025 | 10.47 | 10.45 | 10.45 | 10.52 | 10.41 | 248,220 |
| August 20, 2025 | 10.47 | 10.45 | 10.45 | 10.54 | 10.44 | 398,237 |
| August 19, 2025 | 10.36 | 10.4 | 10.4 | 10.43 | 10.34 | 254,320 |
| August 18, 2025 | 10.49 | 10.38 | 10.38 | 10.49 | 10.32 | 187,607 |
| August 15, 2025 | 10.46 | 10.38 | 10.38 | 10.48 | 10.35 | 169,791 |
| August 14, 2025 | 10.5 | 10.48 | 10.48 | 10.52 | 10.45 | 100,031 |
| August 13, 2025 | 10.48 | 10.46 | 10.46 | 10.51 | 10.42 | 773,973 |
| August 12, 2025 | 10.42 | 10.42 | 10.42 | 10.49 | 10.37 | 56,646 |
| August 11, 2025 | 10.52 | 10.44 | 10.44 | 10.52 | 10.39 | 59,876 |
| August 08, 2025 | 10.54 | 10.51 | 10.51 | 10.56 | 10.5 | 62,181 |
| August 07, 2025 | 10.45 | 10.46 | 10.46 | 10.52 | 10.38 | 110,451 |
| August 06, 2025 | 10.54 | 10.49 | 10.49 | 10.55 | 10.42 | 36,851 |
| August 05, 2025 | 10.62 | 10.52 | 10.52 | 10.66 | 10.52 | 106,736 |
| August 04, 2025 | 10.46 | 10.58 | 10.58 | 10.58 | 10.44 | 46,919 |
| August 01, 2025 | 10.43 | 10.42 | 10.42 | 10.45 | 10.32 | 207,491 |
| July 31, 2025 | 10.44 | 10.34 | 10.34 | 10.44 | 10.29 | 398,279 |
| July 30, 2025 | 10.29 | 10.39 | 10.39 | 10.39 | 10.28 | 106,187 |
| July 29, 2025 | 10.15 | 10.26 | 10.26 | 10.27 | 10.15 | 45,647 |
| July 28, 2025 | 10.29 | 10.19 | 10.19 | 10.31 | 10.15 | 187,391 |
| July 25, 2025 | 10.27 | 10.24 | 10.24 | 10.28 | 10.24 | 34,600 |
| July 24, 2025 | 10.27 | 10.29 | 10.29 | 10.4 | 10.23 | 129,226 |
| July 23, 2025 | 10.42 | 10.33 | 10.33 | 10.46 | 10.33 | 72,537 |
| July 22, 2025 | 10.23 | 10.29 | 10.29 | 10.31 | 10.21 | 101,193 |
| July 21, 2025 | 10.19 | 10.27 | 10.27 | 10.27 | 10.17 | 129,177 |
| July 18, 2025 | 10.05 | 10.18 | 10.18 | 10.21 | 10.01 | 43,803 |
| July 17, 2025 | 9.98 | 9.98 | 9.98 | 10.02 | 9.95 | 62,239 |
| July 16, 2025 | 9.96 | 9.9 | 9.9 | 10 | 9.9 | 100,788 |
| July 15, 2025 | 10.05 | 9.93 | 9.93 | 10.12 | 9.93 | 32,240 |
| July 14, 2025 | 9.98 | 10.02 | 10.02 | 10.07 | 9.97 | 124,715 |
| July 11, 2025 | 10.01 | 9.99 | 9.99 | 10.03 | 9.94 | 257,206 |
| July 10, 2025 | 9.94 | 9.99 | 9.99 | 10 | 9.92 | 154,171 |
| July 09, 2025 | 9.87 | 9.93 | 9.93 | 9.93 | 9.83 | 160,837 |
| July 08, 2025 | 9.93 | 9.84 | 9.84 | 9.97 | 9.78 | 282,379 |
| July 07, 2025 | 9.92 | 9.95 | 9.95 | 9.97 | 9.91 | 77,103 |
| July 04, 2025 | 9.92 | 9.91 | 9.91 | 9.95 | 9.89 | 11,951 |
| July 03, 2025 | 9.89 | 9.95 | 9.95 | 9.99 | 9.86 | 103,277 |
| July 02, 2025 | 9.99 | 9.86 | 9.86 | 10 | 9.84 | 505,307 |
| July 01, 2025 | 9.93 | 9.9 | 9.9 | 9.95 | 9.81 | 1.33M |
| June 30, 2025 | 9.9 | 9.86 | 9.86 | 9.91 | 9.81 | 298,518 |
| June 27, 2025 | 9.88 | 9.91 | 9.91 | 9.93 | 9.87 | 35,040 |
| June 26, 2025 | 9.8 | 9.82 | 9.82 | 9.86 | 9.79 | 161,554 |
| June 25, 2025 | 9.91 | 9.79 | 9.79 | 9.96 | 9.78 | 82,921 |
| June 24, 2025 | 9.9 | 9.93 | 9.93 | 9.94 | 9.88 | 625,450 |
| June 23, 2025 | 9.73 | 9.84 | 9.84 | 9.89 | 9.69 | 1.58M |
| June 20, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.69 | 96,568 |
| June 19, 2025 | 9.71 | 9.67 | 9.67 | 9.73 | 9.66 | 2,102 |
| June 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | 57,591 |
| June 17, 2025 | 9.72 | 9.7 | 9.7 | 9.78 | 9.65 | 30,217 |
| June 16, 2025 | 9.82 | 9.85 | 9.85 | 9.91 | 9.82 | 183,782 |
| June 13, 2025 | 9.89 | 9.87 | 9.87 | 9.89 | 9.8 | 31,362 |