10.32
+0.02(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.38 | 10.32 | 10.32 | 10.38 | 10.26 | 36,000 |
| September 25, 2025 | 10.36 | 10.3 | 10.3 | 10.36 | 10.28 | 73,405 |
| September 24, 2025 | 10.35 | 10.33 | 10.33 | 10.35 | 10.27 | 83,439 |
| September 23, 2025 | 10.45 | 10.41 | 10.41 | 10.45 | 10.32 | 115,045 |
| September 22, 2025 | 10.45 | 10.4 | 10.4 | 10.52 | 10.34 | 122,842 |
| September 19, 2025 | 10.5 | 10.47 | 10.47 | 10.5 | 10.4 | 75,530 |
| September 18, 2025 | 10.61 | 10.49 | 10.49 | 10.61 | 10.45 | 93,800 |
| September 17, 2025 | 10.49 | 10.48 | 10.48 | 10.51 | 10.41 | 90,712 |
| September 16, 2025 | 10.47 | 10.47 | 10.47 | 10.48 | 10.42 | 113,500 |
| September 15, 2025 | 10.41 | 10.44 | 10.44 | 10.44 | 10.36 | 78,400 |
| September 12, 2025 | 10.38 | 10.39 | 10.39 | 10.4 | 10.32 | 94,342 |
| September 11, 2025 | 10.32 | 10.38 | 10.38 | 10.38 | 10.32 | 69,700 |
| September 10, 2025 | 10.24 | 10.3 | 10.3 | 10.31 | 10.23 | 78,426 |
| September 09, 2025 | 10.21 | 10.21 | 10.21 | 10.22 | 10.16 | 80,935 |
| September 08, 2025 | 10.1 | 10.21 | 10.21 | 10.21 | 10.09 | 149,817 |
| September 05, 2025 | 9.92 | 10.09 | 10.09 | 10.09 | 9.91 | 178,908 |
| September 04, 2025 | 9.89 | 9.85 | 9.85 | 9.89 | 9.82 | 64,300 |
| September 03, 2025 | 9.89 | 9.86 | 9.86 | 9.89 | 9.77 | 90,900 |
| September 02, 2025 | 9.86 | 9.86 | 9.86 | 9.88 | 9.8 | 82,620 |
| August 29, 2025 | 9.87 | 9.88 | 9.88 | 9.95 | 9.83 | 103,800 |
| August 28, 2025 | 9.92 | 9.9 | 9.85 | 9.92 | 9.84 | 93,100 |
| August 27, 2025 | 9.92 | 9.87 | 9.82 | 9.92 | 9.87 | 63,300 |
| August 26, 2025 | 9.91 | 9.87 | 9.82 | 9.92 | 9.84 | 79,700 |
| August 25, 2025 | 9.94 | 9.89 | 9.84 | 9.94 | 9.84 | 69,900 |
| August 22, 2025 | 9.81 | 9.88 | 9.88 | 9.91 | 9.77 | 112,001 |
| August 21, 2025 | 9.84 | 9.76 | 9.76 | 9.84 | 9.76 | 60,700 |
| August 20, 2025 | 9.86 | 9.86 | 9.86 | 9.91 | 9.82 | 44,012 |
| August 19, 2025 | 9.88 | 9.83 | 9.83 | 9.88 | 9.8 | 59,624 |
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 9.93 | 9.8 | 70,904 |
| August 15, 2025 | 9.91 | 9.87 | 9.87 | 9.91 | 9.84 | 37,730 |
| August 14, 2025 | 9.93 | 9.88 | 9.88 | 9.93 | 9.88 | 55,100 |
| August 13, 2025 | 9.93 | 9.95 | 9.95 | 9.96 | 9.91 | 134,636 |
| August 12, 2025 | 9.85 | 9.89 | 9.89 | 9.94 | 9.8 | 136,835 |
| August 11, 2025 | 9.85 | 9.83 | 9.83 | 9.87 | 9.79 | 88,208 |
| August 08, 2025 | 9.85 | 9.8 | 9.8 | 9.9 | 9.8 | 64,919 |
| August 07, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.81 | 70,100 |
| August 06, 2025 | 9.93 | 9.9 | 9.9 | 9.97 | 9.8 | 81,451 |
| August 05, 2025 | 9.9 | 9.9 | 9.9 | 9.97 | 9.87 | 66,000 |
| August 04, 2025 | 9.88 | 9.85 | 9.85 | 9.9 | 9.8 | 71,009 |
| August 01, 2025 | 9.84 | 9.85 | 9.85 | 9.9 | 9.81 | 64,000 |
| July 31, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.76 | 113,243 |
| July 30, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.77 | 80,100 |
| July 29, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.76 | 54,700 |
| July 28, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.75 | 37,909 |
| July 25, 2025 | 9.75 | 9.77 | 9.77 | 9.83 | 9.72 | 82,000 |
| July 24, 2025 | 9.84 | 9.69 | 9.69 | 9.84 | 9.69 | 49,600 |
| July 23, 2025 | 9.86 | 9.86 | 9.86 | 9.88 | 9.75 | 81,500 |
| July 22, 2025 | 9.82 | 9.83 | 9.83 | 9.84 | 9.8 | 70,200 |
| July 21, 2025 | 9.82 | 9.81 | 9.81 | 9.83 | 9.78 | 133,932 |
| July 18, 2025 | 9.77 | 9.76 | 9.76 | 9.87 | 9.73 | 70,704 |
| July 17, 2025 | 9.84 | 9.72 | 9.72 | 9.84 | 9.72 | 85,020 |
| July 16, 2025 | 9.86 | 9.84 | 9.84 | 9.87 | 9.79 | 65,700 |
| July 15, 2025 | 9.84 | 9.86 | 9.86 | 9.86 | 9.81 | 153,414 |
| July 14, 2025 | 9.87 | 9.84 | 9.84 | 9.87 | 9.81 | 76,300 |
| July 11, 2025 | 9.86 | 9.85 | 9.85 | 9.89 | 9.85 | 74,830 |
| July 10, 2025 | 9.93 | 9.89 | 9.89 | 9.97 | 9.87 | 148,900 |
| July 09, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.88 | 119,100 |
| July 08, 2025 | 9.88 | 9.9 | 9.9 | 9.9 | 9.86 | 148,921 |
| July 07, 2025 | 9.93 | 9.88 | 9.88 | 9.95 | 9.86 | 93,700 |
| July 03, 2025 | 9.93 | 9.91 | 9.91 | 9.93 | 9.89 | 73,700 |