10.16
-0.03(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.19 | 10.16 | 10.16 | 10.19 | 10.12 | 58,720 |
| October 16, 2025 | 10.2 | 10.19 | 10.19 | 10.22 | 10.19 | 61,400 |
| October 15, 2025 | 10.16 | 10.17 | 10.17 | 10.2 | 10.14 | 42,300 |
| October 14, 2025 | 10.18 | 10.23 | 10.18 | 10.26 | 10.16 | 204,100 |
| October 13, 2025 | 10.14 | 10.15 | 10.1 | 10.18 | 10.1 | 24,000 |
| October 10, 2025 | 10.17 | 10.15 | 10.1 | 10.17 | 10.08 | 81,830 |
| October 09, 2025 | 10.19 | 10.17 | 10.12 | 10.19 | 10.14 | 48,146 |
| October 08, 2025 | 10.18 | 10.2 | 10.15 | 10.22 | 10.14 | 95,600 |
| October 07, 2025 | 10.06 | 10.15 | 10.15 | 10.18 | 10.05 | 119,330 |
| October 06, 2025 | 9.99 | 10.06 | 10.06 | 10.1 | 9.96 | 84,300 |
| October 03, 2025 | 9.99 | 10.01 | 10.01 | 10.04 | 9.95 | 68,635 |
| October 02, 2025 | 10.04 | 9.98 | 9.98 | 10.04 | 9.96 | 51,300 |
| October 01, 2025 | 9.97 | 9.99 | 9.99 | 10.01 | 9.93 | 55,531 |
| September 30, 2025 | 9.84 | 9.93 | 9.93 | 9.94 | 9.84 | 63,300 |
| September 29, 2025 | 9.87 | 9.8 | 9.8 | 9.88 | 9.8 | 59,100 |
| September 26, 2025 | 9.82 | 9.84 | 9.84 | 9.87 | 9.8 | 43,843 |
| September 25, 2025 | 9.82 | 9.82 | 9.82 | 9.83 | 9.79 | 43,300 |
| September 24, 2025 | 9.85 | 9.81 | 9.81 | 9.88 | 9.81 | 34,900 |
| September 23, 2025 | 9.87 | 9.9 | 9.9 | 9.91 | 9.82 | 60,517 |
| September 22, 2025 | 9.88 | 9.89 | 9.89 | 9.96 | 9.82 | 79,000 |
| September 19, 2025 | 9.84 | 9.86 | 9.86 | 9.9 | 9.84 | 542,800 |
| September 18, 2025 | 9.9 | 9.9 | 9.9 | 9.92 | 9.87 | 68,800 |
| September 17, 2025 | 9.9 | 9.92 | 9.92 | 9.94 | 9.85 | 290,700 |
| September 16, 2025 | 9.9 | 9.88 | 9.88 | 9.92 | 9.85 | 130,949 |
| September 15, 2025 | 9.85 | 9.91 | 9.91 | 9.95 | 9.79 | 133,626 |
| September 12, 2025 | 9.87 | 9.88 | 9.83 | 9.91 | 9.82 | 116,800 |
| September 11, 2025 | 9.81 | 9.87 | 9.87 | 9.87 | 9.8 | 81,000 |
| September 10, 2025 | 9.69 | 9.78 | 9.78 | 9.8 | 9.67 | 108,400 |
| September 09, 2025 | 9.65 | 9.69 | 9.69 | 9.71 | 9.63 | 71,539 |
| September 08, 2025 | 9.49 | 9.65 | 9.65 | 9.65 | 9.49 | 106,219 |
| September 05, 2025 | 9.41 | 9.45 | 9.45 | 9.49 | 9.4 | 166,300 |
| September 04, 2025 | 9.32 | 9.36 | 9.36 | 9.38 | 9.31 | 125,336 |
| September 03, 2025 | 9.26 | 9.32 | 9.32 | 9.38 | 9.25 | 144,300 |
| September 02, 2025 | 9.29 | 9.24 | 9.24 | 9.34 | 9.2 | 185,800 |
| August 29, 2025 | 9.28 | 9.32 | 9.32 | 9.32 | 9.21 | 56,700 |
| August 28, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.24 | 68,800 |
| August 27, 2025 | 9.24 | 9.28 | 9.28 | 9.28 | 9.22 | 85,000 |
| August 26, 2025 | 9.28 | 9.26 | 9.26 | 9.29 | 9.2 | 97,000 |
| August 25, 2025 | 9.3 | 9.27 | 9.27 | 9.32 | 9.26 | 50,504 |
| August 22, 2025 | 9.26 | 9.27 | 9.27 | 9.33 | 9.25 | 163,400 |
| August 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.21 | 117,800 |
| August 20, 2025 | 9.31 | 9.28 | 9.28 | 9.35 | 9.15 | 153,526 |
| August 19, 2025 | 9.37 | 9.33 | 9.33 | 9.37 | 9.3 | 112,500 |
| August 18, 2025 | 9.38 | 9.34 | 9.34 | 9.4 | 9.34 | 144,744 |
| August 15, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.35 | 104,300 |
| August 14, 2025 | 9.43 | 9.42 | 9.37 | 9.45 | 9.4 | 32,830 |
| August 13, 2025 | 9.47 | 9.45 | 9.4 | 9.47 | 9.44 | 43,224 |
| August 12, 2025 | 9.44 | 9.42 | 9.42 | 9.45 | 9.42 | 53,700 |
| August 11, 2025 | 9.44 | 9.45 | 9.45 | 9.45 | 9.41 | 66,000 |
| August 08, 2025 | 9.41 | 9.41 | 9.41 | 9.43 | 9.4 | 33,500 |
| August 07, 2025 | 9.46 | 9.44 | 9.44 | 9.48 | 9.39 | 80,902 |
| August 06, 2025 | 9.35 | 9.41 | 9.41 | 9.47 | 9.12 | 116,400 |
| August 05, 2025 | 9.3 | 9.36 | 9.36 | 9.37 | 9.28 | 174,230 |
| August 04, 2025 | 9.32 | 9.32 | 9.32 | 9.34 | 9.24 | 136,500 |
| August 01, 2025 | 9.21 | 9.29 | 9.29 | 9.3 | 9.21 | 154,900 |
| July 31, 2025 | 9.19 | 9.2 | 9.2 | 9.23 | 9.17 | 155,100 |
| July 30, 2025 | 9.17 | 9.17 | 9.17 | 9.2 | 9.13 | 103,700 |
| July 29, 2025 | 9.18 | 9.18 | 9.18 | 9.22 | 9.17 | 134,509 |
| July 28, 2025 | 9.19 | 9.2 | 9.2 | 9.22 | 9.15 | 74,000 |
| July 25, 2025 | 9.21 | 9.18 | 9.18 | 9.23 | 9.15 | 74,843 |