10.27
+0.079(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.22 | 10.27 | 10.27 | 10.28 | 10.21 | 27,044 |
| September 25, 2025 | 10.27 | 10.2 | 10.2 | 10.29 | 10.15 | 62,796 |
| September 24, 2025 | 10.4 | 10.33 | 10.33 | 10.45 | 10.33 | 94,944 |
| September 23, 2025 | 10.47 | 10.46 | 10.46 | 10.49 | 10.46 | 17,723 |
| September 22, 2025 | 10.43 | 10.43 | 10.43 | 10.47 | 10.38 | 33,074 |
| September 19, 2025 | 10.44 | 10.43 | 10.43 | 10.49 | 10.4 | 18,239 |
| September 18, 2025 | 10.37 | 10.47 | 10.47 | 10.48 | 10.33 | 71,815 |
| September 17, 2025 | 10.32 | 10.32 | 10.32 | 10.36 | 10.3 | 28,666 |
| September 16, 2025 | 10.39 | 10.29 | 10.29 | 10.4 | 10.28 | 18,103 |
| September 15, 2025 | 10.27 | 10.36 | 10.36 | 10.38 | 10.23 | 225,730 |
| September 12, 2025 | 10.38 | 10.3 | 10.3 | 10.4 | 10.3 | 38,132 |
| September 11, 2025 | 10.27 | 10.4 | 10.4 | 10.4 | 10.26 | 33,165 |
| September 10, 2025 | 10.31 | 10.29 | 10.29 | 10.38 | 10.29 | 39,607 |
| September 09, 2025 | 10.22 | 10.19 | 10.19 | 10.25 | 10.16 | 25,217 |
| September 08, 2025 | 10.14 | 10.17 | 10.17 | 10.18 | 10.12 | 47,801 |
| September 05, 2025 | 10.01 | 10.03 | 10.03 | 10.13 | 9.99 | 70,921 |
| September 04, 2025 | 9.9 | 9.94 | 9.94 | 9.95 | 9.86 | 57,866 |
| September 03, 2025 | 9.86 | 9.85 | 9.85 | 9.9 | 9.82 | 47,361 |
| September 02, 2025 | 9.98 | 9.8 | 9.8 | 10 | 9.79 | 42,565 |
| September 01, 2025 | 10 | 9.99 | 9.99 | 10 | 9.98 | 20,769 |
| August 29, 2025 | 10.05 | 9.99 | 9.99 | 10.08 | 9.97 | 36,292 |
| August 28, 2025 | 9.9 | 9.96 | 9.96 | 9.98 | 9.88 | 98,971 |
| August 27, 2025 | 9.78 | 9.87 | 9.87 | 9.87 | 9.77 | 117,729 |
| August 26, 2025 | 9.66 | 9.69 | 9.69 | 9.75 | 9.64 | 41,719 |
| August 22, 2025 | 9.57 | 9.81 | 9.81 | 9.82 | 9.57 | 27,998 |
| August 21, 2025 | 9.57 | 9.55 | 9.55 | 9.59 | 9.5 | 58,137 |
| August 20, 2025 | 9.65 | 9.58 | 9.58 | 9.65 | 9.49 | 13,108 |
| August 19, 2025 | 9.69 | 9.66 | 9.66 | 9.73 | 9.66 | 311,381 |
| August 18, 2025 | 9.65 | 9.67 | 9.67 | 9.71 | 9.64 | 43,979 |
| August 15, 2025 | 9.64 | 9.62 | 9.62 | 9.64 | 9.57 | 61,998 |
| August 14, 2025 | 9.74 | 9.56 | 9.56 | 9.77 | 9.56 | 93,656 |
| August 13, 2025 | 9.69 | 9.73 | 9.73 | 9.74 | 9.68 | 927,661 |
| August 12, 2025 | 9.56 | 9.61 | 9.61 | 9.61 | 9.48 | 19,503 |
| August 11, 2025 | 9.59 | 9.55 | 9.55 | 9.62 | 9.55 | 19,016 |
| August 08, 2025 | 9.65 | 9.58 | 9.58 | 9.69 | 9.58 | 5,177 |
| August 07, 2025 | 9.73 | 9.64 | 9.64 | 9.86 | 9.64 | 55,205 |
| August 06, 2025 | 9.65 | 9.73 | 9.73 | 9.73 | 9.65 | 33,998 |
| August 05, 2025 | 9.75 | 9.65 | 9.65 | 9.78 | 9.65 | 67,739 |
| August 04, 2025 | 9.6 | 9.69 | 9.69 | 9.69 | 9.59 | 33,991 |
| August 01, 2025 | 9.72 | 9.5 | 9.5 | 9.73 | 9.43 | 74,202 |
| July 31, 2025 | 9.86 | 9.8 | 9.8 | 9.91 | 9.79 | 32,267 |
| July 30, 2025 | 9.92 | 9.86 | 9.86 | 9.92 | 9.81 | 32,936 |
| July 29, 2025 | 9.84 | 9.83 | 9.83 | 9.93 | 9.82 | 39,147 |
| July 28, 2025 | 9.89 | 9.8 | 9.8 | 9.9 | 9.8 | 206,777 |
| July 25, 2025 | 9.83 | 9.86 | 9.86 | 9.87 | 9.8 | 15,799 |
| July 24, 2025 | 9.81 | 9.78 | 9.78 | 9.84 | 9.78 | 42,931 |
| July 23, 2025 | 9.77 | 9.8 | 9.8 | 9.81 | 9.74 | 103,281 |
| July 22, 2025 | 9.73 | 9.74 | 9.74 | 9.77 | 9.67 | 143,791 |
| July 21, 2025 | 9.78 | 9.78 | 9.78 | 9.82 | 9.76 | 9,212 |
| July 18, 2025 | 9.72 | 9.74 | 9.74 | 9.75 | 9.71 | 83,412 |
| July 17, 2025 | 9.59 | 9.7 | 9.7 | 9.7 | 9.58 | 161,229 |
| July 16, 2025 | 9.5 | 9.49 | 9.49 | 9.56 | 9.49 | 44,350 |
| July 15, 2025 | 9.57 | 9.54 | 9.54 | 9.6 | 9.51 | 62,823 |
| July 14, 2025 | 9.43 | 9.54 | 9.54 | 9.55 | 9.41 | 34,814 |
| July 11, 2025 | 9.64 | 9.56 | 9.56 | 9.64 | 9.55 | 120,011 |
| July 10, 2025 | 9.88 | 9.72 | 9.72 | 9.9 | 9.69 | 106,394 |
| July 09, 2025 | 9.83 | 9.84 | 9.84 | 9.89 | 9.82 | 42,457 |
| July 08, 2025 | 9.88 | 9.82 | 9.82 | 9.89 | 9.81 | 49,554 |
| July 07, 2025 | 9.87 | 9.87 | 9.87 | 9.91 | 9.86 | 90,971 |
| July 04, 2025 | 9.9 | 9.87 | 9.87 | 9.91 | 9.85 | 24,896 |