10.04
-0.01(-0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.49 | 10.05 | 10.05 | 10.51 | 10.05 | 56,932 |
September 26, 2025 | 10.5 | 10.48 | 10.48 | 10.65 | 10.43 | 30,300 |
September 25, 2025 | 10.59 | 10.5 | 10.5 | 10.63 | 10.49 | 23,500 |
September 24, 2025 | 10.58 | 10.61 | 10.61 | 10.69 | 10.39 | 44,700 |
September 23, 2025 | 10.72 | 10.58 | 10.58 | 10.85 | 10.52 | 45,129 |
September 22, 2025 | 10.51 | 10.74 | 10.74 | 10.79 | 10.51 | 43,718 |
September 19, 2025 | 10.75 | 10.52 | 10.52 | 10.75 | 10.47 | 159,400 |
September 18, 2025 | 10.41 | 10.75 | 10.75 | 10.89 | 10.35 | 139,400 |
September 17, 2025 | 10.44 | 10.33 | 10.33 | 10.64 | 10.33 | 60,900 |
September 16, 2025 | 10.53 | 10.43 | 10.43 | 10.6 | 10.41 | 25,900 |
September 15, 2025 | 10.52 | 10.57 | 10.57 | 10.63 | 10.49 | 21,445 |
September 12, 2025 | 10.65 | 10.49 | 10.49 | 10.65 | 10.49 | 23,444 |
September 11, 2025 | 10.53 | 10.68 | 10.68 | 10.68 | 10.45 | 21,046 |
September 10, 2025 | 10.71 | 10.51 | 10.51 | 10.71 | 10.44 | 27,707 |
September 09, 2025 | 10.63 | 10.71 | 10.71 | 10.74 | 10.63 | 27,800 |
September 08, 2025 | 10.63 | 10.74 | 10.74 | 10.78 | 10.63 | 45,800 |
September 05, 2025 | 10.87 | 10.71 | 10.71 | 10.87 | 10.66 | 32,142 |
September 04, 2025 | 10.49 | 10.79 | 10.79 | 10.79 | 10.44 | 40,300 |
September 03, 2025 | 10.38 | 10.43 | 10.43 | 10.63 | 10.36 | 49,600 |
September 02, 2025 | 10.46 | 10.49 | 10.49 | 10.64 | 10.27 | 58,642 |
August 29, 2025 | 10.57 | 10.56 | 10.56 | 10.73 | 10.49 | 21,946 |
August 28, 2025 | 10.55 | 10.57 | 10.57 | 10.66 | 10.42 | 20,844 |
August 27, 2025 | 10.47 | 10.51 | 10.51 | 10.61 | 10.43 | 33,110 |
August 26, 2025 | 10.54 | 10.51 | 10.51 | 10.69 | 10.43 | 24,200 |
August 25, 2025 | 10.7 | 10.54 | 10.54 | 10.71 | 10.5 | 39,800 |
August 22, 2025 | 10.25 | 10.7 | 10.7 | 10.73 | 10.15 | 79,300 |
August 21, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.04 | 49,309 |
August 20, 2025 | 10.28 | 10.21 | 10.21 | 10.36 | 10.18 | 32,933 |
August 19, 2025 | 10.3 | 10.21 | 10.21 | 10.35 | 10.12 | 30,100 |
August 18, 2025 | 10.07 | 10.24 | 10.24 | 10.3 | 10.03 | 50,730 |
August 15, 2025 | 10.34 | 10.13 | 10.13 | 10.34 | 9.99 | 62,410 |
August 14, 2025 | 10.43 | 10.39 | 10.27 | 10.43 | 10.25 | 24,532 |
August 13, 2025 | 10.44 | 10.44 | 10.32 | 10.51 | 10.27 | 26,000 |
August 12, 2025 | 10.07 | 10.39 | 10.27 | 10.48 | 10.07 | 51,604 |
August 11, 2025 | 10.28 | 10.06 | 9.94 | 10.28 | 9.86 | 92,203 |
August 08, 2025 | 10.34 | 10.28 | 10.28 | 10.46 | 10.24 | 39,308 |
August 07, 2025 | 10.44 | 10.34 | 10.34 | 10.46 | 10.11 | 49,135 |
August 06, 2025 | 10.41 | 10.44 | 10.44 | 10.65 | 10.27 | 69,304 |
August 05, 2025 | 10.73 | 10.37 | 10.37 | 10.98 | 10.28 | 106,403 |
August 04, 2025 | 10.25 | 10.73 | 10.73 | 10.86 | 10.25 | 172,500 |
August 01, 2025 | 10.24 | 10.14 | 10.14 | 10.24 | 9.87 | 67,640 |
July 31, 2025 | 10.4 | 10.21 | 10.21 | 10.47 | 10.08 | 74,800 |
July 30, 2025 | 10.27 | 10.1 | 10.1 | 10.44 | 9.96 | 57,010 |
July 29, 2025 | 10.23 | 10.25 | 10.25 | 10.52 | 9.96 | 93,946 |
July 28, 2025 | 9.88 | 10.12 | 10.12 | 10.75 | 9.82 | 243,645 |
July 25, 2025 | 9.51 | 9.62 | 9.62 | 9.74 | 9.5 | 12,251 |
July 24, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.38 | 72,116 |
July 23, 2025 | 9.63 | 9.63 | 9.63 | 9.7 | 9.47 | 50,747 |
July 22, 2025 | 9.46 | 9.58 | 9.58 | 9.61 | 9.38 | 51,343 |
July 21, 2025 | 9.37 | 9.45 | 9.45 | 9.61 | 9.3 | 135,520 |
July 18, 2025 | 9.49 | 9.29 | 9.29 | 9.58 | 9.29 | 31,975 |
July 17, 2025 | 9.38 | 9.43 | 9.43 | 9.54 | 9.37 | 24,513 |
July 16, 2025 | 9.38 | 9.45 | 9.45 | 9.47 | 9.32 | 32,000 |
July 15, 2025 | 9.56 | 9.33 | 9.33 | 9.61 | 9.32 | 20,600 |
July 14, 2025 | 9.48 | 9.55 | 9.55 | 9.55 | 9.34 | 18,700 |
July 11, 2025 | 9.57 | 9.46 | 9.46 | 9.63 | 9.31 | 29,200 |
July 10, 2025 | 9.73 | 9.61 | 9.61 | 9.75 | 9.59 | 17,784 |
July 09, 2025 | 9.74 | 9.73 | 9.73 | 9.77 | 9.57 | 34,490 |
July 08, 2025 | 9.71 | 9.7 | 9.7 | 9.88 | 9.6 | 27,416 |
July 07, 2025 | 9.78 | 9.64 | 9.64 | 9.88 | 9.57 | 45,414 |