10.13
+0.005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.1 | 10.12 | 10.12 | 10.14 | 10.1 | 463,414 |
| September 25, 2025 | 10.14 | 10.13 | 10.13 | 10.14 | 10.06 | 67,100 |
| September 24, 2025 | 10.18 | 10.13 | 10.13 | 10.2 | 10.13 | 52,729 |
| September 23, 2025 | 10.21 | 10.2 | 10.2 | 10.21 | 10.17 | 36,700 |
| September 22, 2025 | 10.16 | 10.16 | 10.16 | 10.19 | 10.13 | 644,905 |
| September 19, 2025 | 10.23 | 10.21 | 10.21 | 10.23 | 10.15 | 491,200 |
| September 18, 2025 | 10.23 | 10.24 | 10.24 | 10.26 | 10.17 | 57,400 |
| September 17, 2025 | 10.23 | 10.26 | 10.26 | 10.27 | 10.2 | 127,018 |
| September 16, 2025 | 10.21 | 10.2 | 10.2 | 10.24 | 10.16 | 38,629 |
| September 15, 2025 | 10.17 | 10.24 | 10.24 | 10.25 | 10.12 | 98,200 |
| September 12, 2025 | 10.11 | 10.18 | 10.13 | 10.22 | 10.08 | 51,000 |
| September 11, 2025 | 10.15 | 10.13 | 10.08 | 10.17 | 10.12 | 56,929 |
| September 10, 2025 | 10.02 | 10.17 | 10.12 | 10.18 | 10.01 | 67,719 |
| September 09, 2025 | 9.93 | 9.95 | 9.9 | 9.98 | 9.9 | 100,105 |
| September 08, 2025 | 9.82 | 9.92 | 9.87 | 9.93 | 9.81 | 61,219 |
| September 05, 2025 | 9.69 | 9.77 | 9.77 | 9.78 | 9.68 | 65,615 |
| September 04, 2025 | 9.66 | 9.64 | 9.64 | 9.7 | 9.64 | 153,100 |
| September 03, 2025 | 9.68 | 9.71 | 9.71 | 9.71 | 9.64 | 76,000 |
| September 02, 2025 | 9.62 | 9.63 | 9.63 | 9.66 | 9.52 | 45,800 |
| August 29, 2025 | 9.62 | 9.64 | 9.64 | 9.65 | 9.57 | 19,649 |
| August 28, 2025 | 9.58 | 9.61 | 9.61 | 9.62 | 9.58 | 15,400 |
| August 27, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.56 | 33,600 |
| August 26, 2025 | 9.62 | 9.59 | 9.59 | 9.62 | 9.57 | 30,222 |
| August 25, 2025 | 9.62 | 9.6 | 9.6 | 9.64 | 9.6 | 41,704 |
| August 22, 2025 | 9.61 | 9.64 | 9.64 | 9.64 | 9.6 | 96,000 |
| August 21, 2025 | 9.56 | 9.56 | 9.56 | 9.6 | 9.55 | 75,600 |
| August 20, 2025 | 9.57 | 9.57 | 9.57 | 9.61 | 9.53 | 36,938 |
| August 19, 2025 | 9.62 | 9.57 | 9.57 | 9.66 | 9.57 | 46,000 |
| August 18, 2025 | 9.64 | 9.62 | 9.62 | 9.66 | 9.61 | 47,154 |
| August 15, 2025 | 9.65 | 9.64 | 9.64 | 9.72 | 9.62 | 56,400 |
| August 14, 2025 | 9.7 | 9.67 | 9.62 | 9.73 | 9.67 | 16,714 |
| August 13, 2025 | 9.75 | 9.7 | 9.65 | 9.8 | 9.7 | 37,800 |
| August 12, 2025 | 9.73 | 9.72 | 9.67 | 9.73 | 9.64 | 26,700 |
| August 11, 2025 | 9.75 | 9.7 | 9.65 | 9.75 | 9.7 | 17,500 |
| August 08, 2025 | 9.76 | 9.72 | 9.67 | 9.76 | 9.7 | 14,830 |
| August 07, 2025 | 9.78 | 9.75 | 9.7 | 9.79 | 9.72 | 54,500 |
| August 06, 2025 | 9.66 | 9.7 | 9.65 | 9.9 | 9.62 | 148,300 |
| August 05, 2025 | 9.66 | 9.67 | 9.67 | 9.68 | 9.61 | 104,046 |
| August 04, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.55 | 93,600 |
| August 01, 2025 | 9.51 | 9.58 | 9.58 | 9.6 | 9.5 | 81,029 |
| July 31, 2025 | 9.46 | 9.51 | 9.51 | 9.51 | 9.44 | 94,029 |
| July 30, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.41 | 98,830 |
| July 29, 2025 | 9.47 | 9.47 | 9.47 | 9.48 | 9.42 | 67,700 |
| July 28, 2025 | 9.47 | 9.46 | 9.46 | 9.49 | 9.41 | 119,610 |
| July 25, 2025 | 9.48 | 9.47 | 9.47 | 9.51 | 9.44 | 75,100 |
| July 24, 2025 | 9.44 | 9.48 | 9.48 | 9.49 | 9.39 | 122,011 |
| July 23, 2025 | 9.48 | 9.44 | 9.44 | 9.56 | 9.42 | 119,100 |
| July 22, 2025 | 9.57 | 9.49 | 9.49 | 9.57 | 9.48 | 70,601 |
| July 21, 2025 | 9.58 | 9.54 | 9.54 | 9.59 | 9.54 | 146,005 |
| July 18, 2025 | 9.63 | 9.57 | 9.57 | 9.63 | 9.56 | 32,400 |
| July 17, 2025 | 9.65 | 9.62 | 9.62 | 9.65 | 9.6 | 79,616 |
| July 16, 2025 | 9.71 | 9.64 | 9.64 | 9.71 | 9.63 | 49,200 |
| July 15, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.66 | 36,330 |
| July 14, 2025 | 9.75 | 9.75 | 9.7 | 9.76 | 9.7 | 83,422 |
| July 11, 2025 | 9.71 | 9.72 | 9.67 | 9.72 | 9.68 | 44,200 |
| July 10, 2025 | 9.75 | 9.72 | 9.72 | 9.77 | 9.72 | 65,511 |
| July 09, 2025 | 9.77 | 9.78 | 9.78 | 9.84 | 9.77 | 16,139 |
| July 08, 2025 | 9.79 | 9.77 | 9.77 | 9.79 | 9.74 | 15,700 |
| July 07, 2025 | 9.87 | 9.76 | 9.76 | 9.87 | 9.75 | 24,337 |
| July 03, 2025 | 9.84 | 9.85 | 9.85 | 9.88 | 9.83 | 32,244 |