10.47
+0.08(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.43 | 10.47 | 10.47 | 10.52 | 10.42 | 61,300 |
September 04, 2025 | 10.38 | 10.39 | 10.39 | 10.42 | 10.36 | 76,900 |
September 03, 2025 | 10.35 | 10.38 | 10.38 | 10.38 | 10.31 | 61,522 |
September 02, 2025 | 10.3 | 10.28 | 10.28 | 10.33 | 10.23 | 147,500 |
August 29, 2025 | 10.26 | 10.33 | 10.33 | 10.35 | 10.19 | 94,500 |
August 28, 2025 | 10.28 | 10.21 | 10.21 | 10.29 | 10.18 | 114,800 |
August 27, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.16 | 40,800 |
August 26, 2025 | 10.22 | 10.19 | 10.19 | 10.25 | 10.16 | 108,100 |
August 25, 2025 | 10.24 | 10.18 | 10.18 | 10.3 | 10.18 | 67,416 |
August 22, 2025 | 10.11 | 10.23 | 10.23 | 10.31 | 9.96 | 247,437 |
August 21, 2025 | 10.09 | 10.1 | 10.1 | 10.13 | 10.07 | 46,834 |
August 20, 2025 | 10.07 | 10.09 | 10.09 | 10.13 | 10.07 | 48,002 |
August 19, 2025 | 10.1 | 10.1 | 10.1 | 10.14 | 10.09 | 100,100 |
August 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 30,017 |
August 15, 2025 | 10.21 | 10.15 | 10.15 | 10.21 | 10.13 | 24,547 |
August 14, 2025 | 10.22 | 10.23 | 10.18 | 10.24 | 10.21 | 26,600 |
August 13, 2025 | 10.28 | 10.21 | 10.15 | 10.32 | 10.19 | 40,304 |
August 12, 2025 | 10.21 | 10.23 | 10.18 | 10.25 | 10.17 | 25,100 |
August 11, 2025 | 10.2 | 10.17 | 10.12 | 10.28 | 10.17 | 21,123 |
August 08, 2025 | 10.19 | 10.19 | 10.14 | 10.19 | 10.15 | 43,900 |
August 07, 2025 | 10.2 | 10.15 | 10.1 | 10.23 | 10.15 | 39,411 |
August 06, 2025 | 10.13 | 10.14 | 10.09 | 10.31 | 10.13 | 60,500 |
August 05, 2025 | 10.18 | 10.17 | 10.17 | 10.23 | 10.14 | 27,400 |
August 04, 2025 | 10.19 | 10.14 | 10.14 | 10.19 | 10.08 | 21,300 |
August 01, 2025 | 10.07 | 10.12 | 10.12 | 10.17 | 10.07 | 32,000 |
July 31, 2025 | 10.05 | 10.07 | 10.07 | 10.09 | 10.02 | 38,600 |
July 30, 2025 | 10.01 | 10 | 10 | 10.05 | 9.92 | 44,447 |
July 29, 2025 | 10.03 | 10.01 | 10.01 | 10.04 | 9.98 | 23,820 |
July 28, 2025 | 10.03 | 10 | 10 | 10.05 | 9.96 | 33,400 |
July 25, 2025 | 9.94 | 9.97 | 9.97 | 10.04 | 9.93 | 32,846 |
July 24, 2025 | 9.98 | 9.96 | 9.96 | 10.01 | 9.92 | 33,302 |
July 23, 2025 | 10 | 9.98 | 9.98 | 10.02 | 9.94 | 20,507 |
July 22, 2025 | 9.97 | 9.97 | 9.97 | 10 | 9.93 | 5,203 |
July 21, 2025 | 9.97 | 9.95 | 9.95 | 10 | 9.9 | 20,700 |
July 18, 2025 | 10.07 | 9.9 | 9.9 | 10.07 | 9.9 | 64,818 |
July 17, 2025 | 10.09 | 10.09 | 10.09 | 10.12 | 10.06 | 78,700 |
July 16, 2025 | 10.16 | 10.07 | 10.07 | 10.16 | 10.06 | 46,100 |
July 15, 2025 | 10.2 | 10.14 | 10.14 | 10.25 | 10.08 | 74,625 |
July 14, 2025 | 10.27 | 10.2 | 10.15 | 10.27 | 10.13 | 30,000 |
July 11, 2025 | 10.23 | 10.2 | 10.15 | 10.23 | 10.19 | 31,700 |
July 10, 2025 | 10.31 | 10.27 | 10.27 | 10.33 | 10.2 | 49,100 |
July 09, 2025 | 10.27 | 10.28 | 10.28 | 10.32 | 10.24 | 109,239 |
July 08, 2025 | 10.26 | 10.24 | 10.24 | 10.27 | 10.18 | 23,700 |
July 07, 2025 | 10.35 | 10.25 | 10.25 | 10.37 | 10.19 | 61,000 |
July 03, 2025 | 10.37 | 10.34 | 10.34 | 10.37 | 10.31 | 20,500 |
July 02, 2025 | 10.3 | 10.35 | 10.35 | 10.35 | 10.28 | 40,344 |
July 01, 2025 | 10.36 | 10.31 | 10.31 | 10.36 | 10.21 | 73,223 |
June 30, 2025 | 10.22 | 10.32 | 10.32 | 10.32 | 10.16 | 127,800 |
June 27, 2025 | 10.19 | 10.14 | 10.14 | 10.19 | 10.1 | 91,200 |
June 26, 2025 | 10.28 | 10.14 | 10.14 | 10.28 | 10.1 | 58,800 |
June 25, 2025 | 10.1 | 10.13 | 10.13 | 10.32 | 10.09 | 44,203 |
June 24, 2025 | 10.11 | 10.1 | 10.1 | 10.11 | 10.08 | 35,712 |
June 23, 2025 | 10.17 | 10.1 | 10.1 | 10.2 | 10.07 | 89,104 |
June 20, 2025 | 10.13 | 10.13 | 10.13 | 10.16 | 10.1 | 29,421 |
June 18, 2025 | 10.12 | 10.1 | 10.1 | 10.15 | 10.1 | 37,800 |
June 17, 2025 | 10.26 | 10.11 | 10.11 | 10.26 | 10.1 | 38,128 |
June 16, 2025 | 10.18 | 10.15 | 10.15 | 10.19 | 10.13 | 16,700 |
June 13, 2025 | 10.16 | 10.15 | 10.15 | 10.29 | 10.12 | 41,011 |
June 12, 2025 | 10.24 | 10.23 | 10.23 | 10.25 | 10.2 | 44,400 |
June 11, 2025 | 10.19 | 10.16 | 10.16 | 10.22 | 10.15 | 53,300 |