10.97
+0.06(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.93 | 10.97 | 10.97 | 10.97 | 10.89 | 85,136 |
September 04, 2025 | 10.86 | 10.91 | 10.91 | 10.94 | 10.85 | 84,000 |
September 03, 2025 | 10.82 | 10.9 | 10.9 | 10.93 | 10.8 | 118,911 |
September 02, 2025 | 10.87 | 10.86 | 10.86 | 10.89 | 10.81 | 160,700 |
August 29, 2025 | 10.88 | 10.91 | 10.91 | 10.94 | 10.81 | 109,020 |
August 28, 2025 | 10.89 | 10.87 | 10.87 | 10.92 | 10.83 | 117,900 |
August 27, 2025 | 10.91 | 10.87 | 10.87 | 10.95 | 10.84 | 109,100 |
August 26, 2025 | 10.92 | 10.9 | 10.9 | 10.97 | 10.85 | 143,200 |
August 25, 2025 | 10.95 | 10.92 | 10.92 | 10.98 | 10.87 | 76,400 |
August 22, 2025 | 10.84 | 10.93 | 10.93 | 10.97 | 10.84 | 76,200 |
August 21, 2025 | 10.88 | 10.86 | 10.86 | 10.94 | 10.82 | 116,358 |
August 20, 2025 | 10.87 | 10.95 | 10.95 | 11 | 10.83 | 85,215 |
August 19, 2025 | 10.89 | 10.91 | 10.91 | 10.91 | 10.83 | 115,600 |
August 18, 2025 | 10.91 | 10.89 | 10.89 | 10.93 | 10.78 | 121,600 |
August 15, 2025 | 10.97 | 10.96 | 10.96 | 11.05 | 10.88 | 81,500 |
August 14, 2025 | 11.02 | 11 | 10.89 | 11.03 | 10.98 | 111,229 |
August 13, 2025 | 10.99 | 11.03 | 10.92 | 11.03 | 10.94 | 244,000 |
August 12, 2025 | 10.96 | 10.92 | 10.81 | 11.01 | 10.88 | 164,121 |
August 11, 2025 | 11.05 | 10.97 | 10.86 | 11.05 | 10.95 | 162,800 |
August 08, 2025 | 11.03 | 10.98 | 10.87 | 11.04 | 10.96 | 89,103 |
August 07, 2025 | 11.03 | 11.03 | 10.92 | 11.09 | 11 | 103,500 |
August 06, 2025 | 10.99 | 11.02 | 11.02 | 11.04 | 10.95 | 92,381 |
August 05, 2025 | 10.93 | 10.96 | 10.96 | 11.03 | 10.93 | 70,327 |
August 04, 2025 | 10.94 | 10.99 | 10.99 | 10.99 | 10.88 | 70,500 |
August 01, 2025 | 10.98 | 10.94 | 10.94 | 10.99 | 10.86 | 117,835 |
July 31, 2025 | 10.84 | 10.87 | 10.87 | 10.94 | 10.81 | 123,600 |
July 30, 2025 | 10.82 | 10.79 | 10.79 | 10.84 | 10.76 | 63,400 |
July 29, 2025 | 10.8 | 10.82 | 10.82 | 10.87 | 10.77 | 80,103 |
July 28, 2025 | 10.85 | 10.77 | 10.77 | 10.89 | 10.72 | 195,000 |
July 25, 2025 | 10.86 | 10.81 | 10.81 | 10.9 | 10.76 | 79,343 |
July 24, 2025 | 10.9 | 10.84 | 10.84 | 10.9 | 10.81 | 118,500 |
July 23, 2025 | 10.88 | 10.86 | 10.86 | 10.89 | 10.8 | 115,265 |
July 22, 2025 | 10.93 | 10.91 | 10.91 | 10.94 | 10.85 | 118,698 |
July 21, 2025 | 10.99 | 10.95 | 10.95 | 10.99 | 10.81 | 191,210 |
July 18, 2025 | 10.82 | 11.11 | 11.11 | 11.11 | 10.72 | 378,885 |
July 17, 2025 | 10.86 | 10.82 | 10.82 | 10.93 | 10.77 | 216,700 |
July 16, 2025 | 10.95 | 10.87 | 10.87 | 11.01 | 10.82 | 199,900 |
July 15, 2025 | 11.04 | 10.99 | 10.99 | 11.09 | 10.96 | 173,862 |
July 14, 2025 | 11.24 | 11.19 | 11.08 | 11.24 | 11.11 | 263,400 |
July 11, 2025 | 11.22 | 11.24 | 11.13 | 11.24 | 11.16 | 156,600 |
July 10, 2025 | 11.16 | 11.18 | 11.07 | 11.21 | 11.13 | 234,100 |
July 09, 2025 | 11.16 | 11.22 | 11.22 | 11.22 | 11.15 | 157,146 |
July 08, 2025 | 11.19 | 11.18 | 11.18 | 11.24 | 11.15 | 118,600 |
July 07, 2025 | 11.23 | 11.19 | 11.19 | 11.29 | 11.18 | 90,122 |
July 03, 2025 | 11.18 | 11.23 | 11.23 | 11.27 | 11.18 | 57,200 |
July 02, 2025 | 11.28 | 11.18 | 11.18 | 11.31 | 11.15 | 231,031 |
July 01, 2025 | 11.24 | 11.28 | 11.28 | 11.29 | 11.13 | 132,000 |
June 30, 2025 | 11.17 | 11.21 | 11.21 | 11.24 | 11.11 | 216,437 |
June 27, 2025 | 11.02 | 11.1 | 11.1 | 11.13 | 10.98 | 164,309 |
June 26, 2025 | 10.99 | 11.01 | 11.01 | 11.07 | 10.93 | 150,341 |
June 25, 2025 | 10.96 | 10.97 | 10.97 | 10.98 | 10.9 | 113,704 |
June 24, 2025 | 10.88 | 10.91 | 10.91 | 10.95 | 10.85 | 173,046 |
June 23, 2025 | 10.8 | 10.84 | 10.84 | 10.9 | 10.79 | 130,700 |
June 20, 2025 | 10.82 | 10.8 | 10.8 | 10.83 | 10.71 | 218,300 |
June 18, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 92,211 |
June 17, 2025 | 10.63 | 10.7 | 10.7 | 10.74 | 10.57 | 109,909 |
June 16, 2025 | 10.69 | 10.64 | 10.64 | 10.69 | 10.55 | 130,900 |
June 13, 2025 | 10.65 | 10.61 | 10.61 | 10.67 | 10.58 | 151,018 |
June 12, 2025 | 10.75 | 10.73 | 10.62 | 10.75 | 10.7 | 146,700 |
June 11, 2025 | 10.67 | 10.67 | 10.56 | 10.7 | 10.63 | 140,332 |