10.38
+0.17(+1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.26 | 10.38 | 10.38 | 10.39 | 10.26 | 544,818 |
September 05, 2025 | 10.18 | 10.21 | 10.21 | 10.22 | 10.15 | 493,322 |
September 04, 2025 | 10.1 | 10.12 | 10.12 | 10.12 | 10.08 | 349,600 |
September 03, 2025 | 10.1 | 10.09 | 10.09 | 10.1 | 10.02 | 428,300 |
September 02, 2025 | 10.1 | 10.06 | 10.06 | 10.12 | 10.03 | 334,000 |
August 29, 2025 | 10.01 | 10.13 | 10.13 | 10.13 | 10.01 | 290,342 |
August 28, 2025 | 10.09 | 10.03 | 10.03 | 10.09 | 9.97 | 405,645 |
August 27, 2025 | 10.08 | 10.06 | 10.06 | 10.1 | 10.02 | 274,700 |
August 26, 2025 | 10.07 | 10.08 | 10.08 | 10.08 | 10.03 | 207,402 |
August 25, 2025 | 10.04 | 10.06 | 10.06 | 10.08 | 10.01 | 281,000 |
August 22, 2025 | 10.02 | 10.02 | 10.02 | 10.1 | 9.97 | 424,800 |
August 21, 2025 | 9.98 | 9.97 | 9.97 | 10 | 9.92 | 246,300 |
August 20, 2025 | 10 | 10 | 10 | 10.03 | 9.98 | 140,800 |
August 19, 2025 | 10.04 | 9.99 | 9.99 | 10.06 | 9.98 | 318,400 |
August 18, 2025 | 10.07 | 10.05 | 10.07 | 10.07 | 10.02 | 324,185 |
August 15, 2025 | 10.07 | 10.08 | 10.08 | 10.11 | 10.03 | 333,009 |
August 14, 2025 | 10.15 | 10.15 | 10.08 | 10.18 | 10.13 | 216,400 |
August 13, 2025 | 10.12 | 10.14 | 10.07 | 10.18 | 10.11 | 362,705 |
August 12, 2025 | 10.04 | 10.1 | 10.03 | 10.11 | 10.03 | 311,600 |
August 11, 2025 | 10.07 | 10.05 | 9.99 | 10.1 | 10.04 | 316,420 |
August 08, 2025 | 10.04 | 10.06 | 10 | 10.07 | 9.98 | 286,916 |
August 07, 2025 | 10.08 | 10.04 | 10.04 | 10.1 | 10.04 | 292,649 |
August 06, 2025 | 10.07 | 10.08 | 10.08 | 10.13 | 10.04 | 283,009 |
August 05, 2025 | 10.02 | 10.07 | 10.07 | 10.1 | 10.02 | 380,056 |
August 04, 2025 | 10.07 | 10.02 | 10.02 | 10.08 | 10.01 | 412,210 |
August 01, 2025 | 9.97 | 10.07 | 10.07 | 10.08 | 9.95 | 337,900 |
July 31, 2025 | 9.89 | 9.93 | 9.93 | 9.96 | 9.89 | 249,000 |
July 30, 2025 | 9.93 | 9.87 | 9.87 | 9.93 | 9.87 | 227,900 |
July 29, 2025 | 9.87 | 9.93 | 9.93 | 9.94 | 9.87 | 333,704 |
July 28, 2025 | 9.88 | 9.87 | 9.87 | 9.89 | 9.83 | 334,600 |
July 25, 2025 | 9.88 | 9.88 | 9.88 | 9.94 | 9.87 | 196,337 |
July 24, 2025 | 9.87 | 9.88 | 9.88 | 9.97 | 9.87 | 369,700 |
July 23, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.88 | 512,300 |
July 22, 2025 | 9.93 | 9.94 | 9.94 | 9.95 | 9.91 | 253,307 |
July 21, 2025 | 9.99 | 9.92 | 9.92 | 10 | 9.91 | 441,247 |
July 18, 2025 | 10.06 | 9.95 | 9.95 | 10.06 | 9.95 | 477,636 |
July 17, 2025 | 10.13 | 10.07 | 10.07 | 10.13 | 10.02 | 435,439 |
July 16, 2025 | 10.28 | 10.13 | 10.13 | 10.28 | 10.11 | 463,900 |
July 15, 2025 | 10.28 | 10.25 | 10.25 | 10.29 | 10.25 | 237,571 |
July 14, 2025 | 10.34 | 10.31 | 10.24 | 10.35 | 10.3 | 391,149 |
July 11, 2025 | 10.36 | 10.36 | 10.29 | 10.39 | 10.32 | 266,836 |
July 10, 2025 | 10.38 | 10.39 | 10.32 | 10.4 | 10.33 | 272,300 |
July 09, 2025 | 10.39 | 10.35 | 10.28 | 10.42 | 10.35 | 254,200 |
July 08, 2025 | 10.37 | 10.4 | 10.33 | 10.41 | 10.37 | 221,208 |
July 07, 2025 | 10.4 | 10.38 | 10.31 | 10.41 | 10.33 | 299,435 |
July 03, 2025 | 10.44 | 10.42 | 10.42 | 10.46 | 10.38 | 220,119 |
July 02, 2025 | 10.47 | 10.44 | 10.44 | 10.48 | 10.4 | 341,113 |
July 01, 2025 | 10.35 | 10.47 | 10.47 | 10.47 | 10.35 | 527,100 |
June 30, 2025 | 10.36 | 10.37 | 10.37 | 10.41 | 10.33 | 366,900 |
June 27, 2025 | 10.31 | 10.32 | 10.32 | 10.36 | 10.27 | 303,241 |
June 26, 2025 | 10.23 | 10.28 | 10.28 | 10.3 | 10.21 | 271,800 |
June 25, 2025 | 10.24 | 10.21 | 10.21 | 10.25 | 10.2 | 157,600 |
June 24, 2025 | 10.23 | 10.26 | 10.26 | 10.29 | 10.22 | 195,300 |
June 23, 2025 | 10.25 | 10.23 | 10.23 | 10.28 | 10.22 | 277,000 |
June 20, 2025 | 10.23 | 10.2 | 10.2 | 10.27 | 10.18 | 307,405 |
June 18, 2025 | 10.28 | 10.23 | 10.23 | 10.31 | 10.23 | 168,729 |
June 17, 2025 | 10.26 | 10.25 | 10.25 | 10.3 | 10.24 | 242,400 |
June 16, 2025 | 10.24 | 10.28 | 10.28 | 10.31 | 10.23 | 203,600 |
June 13, 2025 | 10.31 | 10.27 | 10.27 | 10.31 | 10.23 | 156,004 |
June 12, 2025 | 10.37 | 10.37 | 10.3 | 10.38 | 10.33 | 315,900 |