10.03
-0.1(-0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.19 | 10.03 | 10.03 | 10.3 | 10.03 | 7,200 |
October 16, 2025 | 10.4 | 10.13 | 10.13 | 10.45 | 10.08 | 40,718 |
October 15, 2025 | 10.23 | 10.34 | 10.34 | 10.46 | 10.13 | 20,300 |
October 14, 2025 | 10.04 | 10.2 | 10.2 | 10.38 | 10.02 | 32,000 |
October 13, 2025 | 10.17 | 10.12 | 10.12 | 10.41 | 10.12 | 9,415 |
October 10, 2025 | 10.21 | 10.23 | 10.23 | 10.57 | 10.16 | 62,926 |
October 09, 2025 | 10.54 | 10.38 | 10.38 | 10.8 | 10.38 | 42,826 |
October 08, 2025 | 10.51 | 10.61 | 10.61 | 10.7 | 10.51 | 21,700 |
October 07, 2025 | 10.62 | 10.6 | 10.6 | 10.73 | 10.33 | 58,308 |
October 06, 2025 | 10.46 | 10.34 | 10.34 | 10.55 | 10.33 | 45,547 |
October 03, 2025 | 10.35 | 10.5 | 10.5 | 10.77 | 10.35 | 38,913 |
October 02, 2025 | 10.68 | 10.42 | 10.42 | 10.74 | 10.02 | 196,247 |
October 01, 2025 | 10.47 | 10.67 | 10.67 | 10.85 | 10.47 | 7,200 |
September 30, 2025 | 10.91 | 10.5 | 10.5 | 10.91 | 10.47 | 36,319 |
September 29, 2025 | 10.54 | 10.98 | 10.98 | 11.15 | 10.54 | 93,500 |
September 26, 2025 | 11.02 | 11.07 | 10.72 | 11.23 | 11.02 | 64,609 |
September 25, 2025 | 10.92 | 11.01 | 11.01 | 11.18 | 10.9 | 70,600 |
September 24, 2025 | 11.09 | 11.09 | 11.09 | 11.19 | 11 | 19,400 |
September 23, 2025 | 11.05 | 11.09 | 11.09 | 11.17 | 10.91 | 52,800 |
September 22, 2025 | 10.97 | 11.05 | 11.05 | 11.17 | 10.86 | 68,300 |
September 19, 2025 | 11.13 | 10.82 | 10.82 | 11.44 | 10.82 | 288,341 |
September 18, 2025 | 10.99 | 11.12 | 11.12 | 11.13 | 10.82 | 83,800 |
September 17, 2025 | 11.03 | 10.95 | 10.95 | 11.04 | 10.9 | 69,797 |
September 16, 2025 | 10.98 | 11 | 11 | 11.04 | 10.75 | 59,536 |
September 15, 2025 | 10.97 | 10.98 | 10.98 | 11.04 | 10.6 | 45,500 |
September 12, 2025 | 10.96 | 10.57 | 10.57 | 10.98 | 10.54 | 47,500 |
September 11, 2025 | 10.65 | 10.94 | 10.94 | 11 | 10.65 | 35,143 |
September 10, 2025 | 10.88 | 10.58 | 10.58 | 10.92 | 10.5 | 57,618 |
September 09, 2025 | 10.66 | 10.99 | 10.99 | 10.99 | 10.66 | 26,503 |
September 08, 2025 | 10.92 | 10.77 | 10.77 | 11.03 | 10.71 | 67,411 |
September 05, 2025 | 10.85 | 10.77 | 10.77 | 10.93 | 10.74 | 13,811 |
September 04, 2025 | 10.85 | 10.87 | 10.87 | 10.87 | 10.74 | 18,329 |
September 03, 2025 | 10.98 | 10.74 | 10.74 | 10.98 | 10.67 | 49,255 |
September 02, 2025 | 11.01 | 10.99 | 10.99 | 11.03 | 10.93 | 36,600 |
August 29, 2025 | 10.85 | 11.01 | 11.01 | 11.03 | 10.82 | 96,500 |
August 28, 2025 | 11.03 | 10.9 | 10.9 | 11.03 | 10.79 | 58,296 |
August 27, 2025 | 10.91 | 11.02 | 11.02 | 11.04 | 10.82 | 22,700 |
August 26, 2025 | 10.92 | 11.02 | 11.02 | 11.04 | 10.8 | 25,243 |
August 25, 2025 | 10.98 | 10.92 | 10.92 | 10.98 | 10.77 | 20,211 |
August 22, 2025 | 10.85 | 10.87 | 10.87 | 10.95 | 10.76 | 22,000 |
August 21, 2025 | 10.92 | 10.73 | 10.73 | 10.98 | 10.73 | 4,700 |
August 20, 2025 | 10.87 | 10.87 | 10.87 | 10.99 | 10.72 | 10,900 |
August 19, 2025 | 10.95 | 10.87 | 10.87 | 10.98 | 10.83 | 21,019 |
August 18, 2025 | 11.04 | 10.97 | 10.97 | 11.07 | 10.67 | 23,600 |
August 15, 2025 | 10.44 | 11 | 11 | 11 | 10.33 | 78,113 |
August 14, 2025 | 10.14 | 10.44 | 10.44 | 10.54 | 10.13 | 45,400 |
August 13, 2025 | 10.26 | 10.41 | 10.41 | 10.47 | 10.22 | 40,663 |
August 12, 2025 | 10.35 | 10.28 | 10.28 | 10.4 | 10.19 | 12,531 |
August 11, 2025 | 10.13 | 10.33 | 10.33 | 10.41 | 10.12 | 22,800 |
August 08, 2025 | 10.13 | 10.27 | 10.27 | 10.34 | 10.1 | 20,712 |
August 07, 2025 | 10.16 | 10.12 | 10.12 | 10.18 | 10.11 | 5,630 |
August 06, 2025 | 10.17 | 10.17 | 10.17 | 10.26 | 10.15 | 6,536 |
August 05, 2025 | 10.15 | 10.22 | 10.22 | 10.38 | 10.15 | 43,642 |
August 04, 2025 | 10.29 | 10.15 | 10.15 | 10.31 | 10.15 | 23,334 |
August 01, 2025 | 10.1 | 10.17 | 10.17 | 10.3 | 10.1 | 7,200 |
July 31, 2025 | 10.28 | 10.15 | 10.15 | 10.28 | 10.1 | 18,100 |
July 30, 2025 | 10.4 | 10.23 | 10.23 | 10.4 | 10.11 | 25,825 |
July 29, 2025 | 10.3 | 10.24 | 10.24 | 10.44 | 10.12 | 28,827 |
July 28, 2025 | 10.3 | 10.25 | 10.25 | 10.45 | 10.23 | 38,000 |
July 25, 2025 | 10.31 | 10.28 | 10.28 | 10.45 | 10.24 | 34,031 |