10.65
-0.08(-0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.74 | 10.65 | 10.65 | 10.8 | 10.59 | 625,077 |
September 26, 2025 | 10.76 | 10.73 | 10.73 | 10.87 | 10.71 | 590,210 |
September 25, 2025 | 10.78 | 10.76 | 10.76 | 10.87 | 10.61 | 512,800 |
September 24, 2025 | 10.7 | 10.84 | 10.84 | 10.87 | 10.62 | 628,700 |
September 23, 2025 | 11.31 | 10.73 | 10.73 | 11.43 | 10.7 | 553,013 |
September 22, 2025 | 11.08 | 11.12 | 11.12 | 11.18 | 11.01 | 711,600 |
September 19, 2025 | 11.28 | 11.07 | 11.07 | 11.3 | 11.02 | 1.03M |
September 18, 2025 | 11.29 | 11.28 | 11.28 | 11.43 | 11.19 | 615,800 |
September 17, 2025 | 11.6 | 11.23 | 11.23 | 11.74 | 11.2 | 628,500 |
September 16, 2025 | 11.62 | 11.6 | 11.6 | 11.68 | 11.51 | 621,043 |
September 15, 2025 | 11.75 | 11.64 | 11.58 | 11.83 | 11.61 | 739,337 |
September 12, 2025 | 11.96 | 11.69 | 11.63 | 11.96 | 11.66 | 890,500 |
September 11, 2025 | 11.59 | 11.96 | 11.9 | 11.98 | 11.58 | 815,530 |
September 10, 2025 | 11.57 | 11.64 | 11.58 | 11.64 | 11.44 | 1.13M |
September 09, 2025 | 11.55 | 11.63 | 11.63 | 11.63 | 11.51 | 608,800 |
September 08, 2025 | 11.74 | 11.6 | 11.6 | 11.74 | 11.5 | 696,707 |
September 05, 2025 | 11.8 | 11.74 | 11.74 | 11.96 | 11.58 | 538,400 |
September 04, 2025 | 11.65 | 11.76 | 11.76 | 11.77 | 11.43 | 801,823 |
September 03, 2025 | 11.55 | 11.61 | 11.61 | 11.67 | 11.44 | 737,993 |
September 02, 2025 | 11.75 | 11.6 | 11.6 | 11.76 | 11.49 | 610,300 |
August 29, 2025 | 11.86 | 11.84 | 11.84 | 11.95 | 11.79 | 406,900 |
August 28, 2025 | 11.96 | 11.86 | 11.86 | 11.96 | 11.7 | 462,300 |
August 27, 2025 | 11.94 | 11.94 | 11.94 | 12.11 | 11.86 | 378,900 |
August 26, 2025 | 12.02 | 11.98 | 11.98 | 12.17 | 11.95 | 447,571 |
August 25, 2025 | 12.37 | 12.06 | 12.06 | 12.37 | 12.05 | 506,900 |
August 22, 2025 | 11.87 | 12.39 | 12.39 | 12.49 | 11.74 | 713,032 |
August 21, 2025 | 11.75 | 11.74 | 11.74 | 12.03 | 11.62 | 502,715 |
August 20, 2025 | 12 | 11.77 | 11.77 | 12.05 | 11.75 | 863,416 |
August 19, 2025 | 11.91 | 12.18 | 12.18 | 12.3 | 11.91 | 497,300 |
August 18, 2025 | 11.92 | 11.83 | 11.83 | 11.98 | 11.81 | 474,306 |
August 15, 2025 | 12.19 | 11.92 | 11.92 | 12.2 | 11.91 | 455,600 |
August 14, 2025 | 12.22 | 12.14 | 12.14 | 12.22 | 11.98 | 626,200 |
August 13, 2025 | 12.13 | 12.35 | 12.35 | 12.37 | 12.08 | 727,145 |
August 12, 2025 | 11.68 | 12.12 | 12.12 | 12.14 | 11.63 | 972,737 |
August 11, 2025 | 11.93 | 11.59 | 11.59 | 11.96 | 11.58 | 754,721 |
August 08, 2025 | 11.88 | 11.87 | 11.87 | 11.92 | 11.74 | 574,111 |
August 07, 2025 | 12.22 | 11.88 | 11.88 | 12.22 | 11.84 | 673,200 |
August 06, 2025 | 12.04 | 12.11 | 12.11 | 12.13 | 11.97 | 530,827 |
August 05, 2025 | 11.92 | 12.05 | 12.05 | 12.1 | 11.87 | 670,000 |
August 04, 2025 | 11.82 | 11.94 | 11.94 | 12.04 | 11.78 | 696,441 |
August 01, 2025 | 12.11 | 11.84 | 11.84 | 12.14 | 11.77 | 769,220 |
July 31, 2025 | 12.16 | 12.16 | 12.16 | 12.23 | 12.02 | 814,234 |
July 30, 2025 | 12.59 | 12.15 | 12.15 | 12.67 | 12.11 | 994,739 |
July 29, 2025 | 12.87 | 12.55 | 12.55 | 12.87 | 12.53 | 758,437 |
July 28, 2025 | 13 | 12.87 | 12.87 | 13.07 | 12.79 | 392,611 |
July 25, 2025 | 13.14 | 13 | 13 | 13.19 | 12.86 | 473,641 |
July 24, 2025 | 12.96 | 13.03 | 13.03 | 13.06 | 12.81 | 671,700 |
July 23, 2025 | 13.04 | 12.99 | 12.99 | 13.04 | 12.69 | 645,022 |
July 22, 2025 | 12.9 | 12.96 | 12.96 | 13.23 | 12.89 | 651,500 |
July 21, 2025 | 12.78 | 12.85 | 12.85 | 12.93 | 12.75 | 446,823 |
July 18, 2025 | 13.12 | 12.75 | 12.75 | 13.15 | 12.54 | 592,310 |
July 17, 2025 | 13.01 | 13.01 | 13.01 | 13.22 | 12.85 | 719,183 |
July 16, 2025 | 13.5 | 13.15 | 13.15 | 13.59 | 13.03 | 768,200 |
July 15, 2025 | 13.51 | 13.13 | 13.13 | 13.67 | 13.08 | 625,743 |
July 14, 2025 | 13.62 | 13.48 | 13.48 | 13.79 | 13.38 | 504,230 |
July 11, 2025 | 13.79 | 13.7 | 13.7 | 13.85 | 13.66 | 491,719 |
July 10, 2025 | 13.82 | 13.91 | 13.91 | 14.16 | 13.79 | 563,000 |
July 09, 2025 | 13.65 | 13.86 | 13.86 | 13.88 | 13.62 | 512,972 |
July 08, 2025 | 13.3 | 13.67 | 13.67 | 13.76 | 13.3 | 449,000 |
July 07, 2025 | 13.63 | 13.3 | 13.3 | 13.66 | 13.27 | 356,900 |