10.57
-0.01(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.52 | 10.57 | 10.57 | 10.61 | 10.52 | 70,000 |
| September 11, 2025 | 10.52 | 10.58 | 10.58 | 10.61 | 10.5 | 73,628 |
| September 10, 2025 | 10.43 | 10.51 | 10.51 | 10.52 | 10.4 | 75,200 |
| September 09, 2025 | 10.4 | 10.42 | 10.42 | 10.42 | 10.37 | 168,700 |
| September 08, 2025 | 10.26 | 10.38 | 10.38 | 10.41 | 10.26 | 106,600 |
| September 05, 2025 | 10.13 | 10.23 | 10.23 | 10.23 | 10.13 | 123,600 |
| September 04, 2025 | 10.11 | 10.07 | 10.07 | 10.12 | 10.04 | 83,500 |
| September 03, 2025 | 10.04 | 10.08 | 10.08 | 10.11 | 10.01 | 107,906 |
| September 02, 2025 | 10.02 | 10.02 | 10.02 | 10.05 | 9.98 | 83,800 |
| August 29, 2025 | 9.98 | 10.06 | 10.06 | 10.06 | 9.98 | 139,204 |
| August 28, 2025 | 9.97 | 9.99 | 9.99 | 9.99 | 9.95 | 128,132 |
| August 27, 2025 | 9.97 | 9.96 | 9.96 | 10 | 9.95 | 117,800 |
| August 26, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.96 | 129,814 |
| August 25, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.96 | 70,900 |
| August 22, 2025 | 9.93 | 10 | 10 | 10.04 | 9.93 | 84,128 |
| August 21, 2025 | 9.91 | 9.92 | 9.92 | 9.93 | 9.91 | 97,900 |
| August 20, 2025 | 9.95 | 9.94 | 9.94 | 9.99 | 9.94 | 52,300 |
| August 19, 2025 | 10 | 9.98 | 9.98 | 10.01 | 9.98 | 114,618 |
| August 18, 2025 | 10.05 | 10.01 | 10.01 | 10.06 | 10 | 76,629 |
| August 15, 2025 | 10.06 | 10.06 | 10.06 | 10.09 | 10.06 | 99,500 |
| August 14, 2025 | 10.11 | 10.11 | 10.06 | 10.14 | 10.1 | 46,100 |
| August 13, 2025 | 10.16 | 10.14 | 10.09 | 10.18 | 10.12 | 109,900 |
| August 12, 2025 | 10.06 | 10.1 | 10.05 | 10.12 | 10.06 | 124,400 |
| August 11, 2025 | 10.1 | 10.09 | 10.04 | 10.1 | 10.06 | 113,903 |
| August 08, 2025 | 10.07 | 10.06 | 10.01 | 10.09 | 10.05 | 19,224 |
| August 07, 2025 | 10.06 | 10.08 | 10.03 | 10.11 | 10.05 | 117,300 |
| August 06, 2025 | 9.99 | 10.04 | 9.99 | 10.08 | 9.99 | 80,914 |
| August 05, 2025 | 10.06 | 10.03 | 9.98 | 10.07 | 10.01 | 32,439 |
| August 04, 2025 | 10 | 10.03 | 9.98 | 10.07 | 9.98 | 107,338 |
| August 01, 2025 | 9.93 | 10 | 9.95 | 10.02 | 9.93 | 98,747 |
| July 31, 2025 | 9.85 | 9.91 | 9.86 | 9.99 | 9.84 | 150,206 |
| July 30, 2025 | 9.83 | 9.84 | 9.79 | 9.88 | 9.83 | 84,816 |
| July 29, 2025 | 9.82 | 9.85 | 9.8 | 9.88 | 9.82 | 107,908 |
| July 28, 2025 | 9.85 | 9.82 | 9.77 | 9.86 | 9.82 | 102,337 |
| July 25, 2025 | 9.83 | 9.84 | 9.79 | 9.87 | 9.79 | 97,345 |
| July 24, 2025 | 9.78 | 9.85 | 9.8 | 9.86 | 9.77 | 152,103 |
| July 23, 2025 | 9.84 | 9.83 | 9.78 | 9.87 | 9.83 | 222,829 |
| July 22, 2025 | 9.84 | 9.87 | 9.82 | 9.9 | 9.8 | 203,231 |
| July 21, 2025 | 9.87 | 9.84 | 9.79 | 9.91 | 9.84 | 155,100 |
| July 18, 2025 | 9.92 | 9.86 | 9.86 | 9.97 | 9.86 | 182,602 |
| July 17, 2025 | 9.94 | 9.95 | 9.95 | 9.97 | 9.9 | 191,900 |
| July 16, 2025 | 9.96 | 9.94 | 9.94 | 10.04 | 9.89 | 177,911 |
| July 15, 2025 | 9.99 | 9.97 | 9.97 | 10.02 | 9.92 | 203,940 |
| July 14, 2025 | 9.99 | 9.99 | 9.94 | 10.02 | 9.97 | 62,000 |
| July 11, 2025 | 9.98 | 9.99 | 9.94 | 10.01 | 9.97 | 67,800 |
| July 10, 2025 | 10.02 | 10.01 | 10.01 | 10.04 | 9.98 | 72,748 |
| July 09, 2025 | 10.03 | 10.03 | 10.03 | 10.07 | 10.02 | 198,800 |
| July 08, 2025 | 9.98 | 10.04 | 10.04 | 10.06 | 9.97 | 108,534 |
| July 07, 2025 | 10.09 | 10 | 10 | 10.1 | 9.97 | 247,000 |
| July 03, 2025 | 10.08 | 10.1 | 10.1 | 10.12 | 10.08 | 22,400 |
| July 02, 2025 | 10.04 | 10.09 | 10.09 | 10.12 | 10.04 | 157,600 |
| July 01, 2025 | 10.05 | 10.05 | 10.05 | 10.07 | 10.02 | 140,800 |
| June 30, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 9.99 | 255,905 |
| June 27, 2025 | 9.98 | 9.98 | 9.98 | 10.03 | 9.96 | 104,736 |
| June 26, 2025 | 10.02 | 10 | 10 | 10.02 | 9.98 | 43,118 |
| June 25, 2025 | 9.96 | 9.99 | 9.99 | 10.02 | 9.96 | 62,929 |
| June 24, 2025 | 9.95 | 9.96 | 9.96 | 10 | 9.95 | 52,100 |
| June 23, 2025 | 9.96 | 9.97 | 9.97 | 10.01 | 9.94 | 94,800 |
| June 20, 2025 | 9.94 | 9.95 | 9.95 | 9.99 | 9.91 | 188,100 |
| June 18, 2025 | 9.98 | 9.92 | 9.92 | 10.01 | 9.92 | 97,800 |