10.08
-0.04(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.16 | 10.08 | 10.08 | 10.16 | 10.06 | 220,974 |
| September 26, 2025 | 10.08 | 10.12 | 10.12 | 10.12 | 10.08 | 187,800 |
| September 25, 2025 | 10.05 | 10.08 | 10.08 | 10.1 | 10 | 267,600 |
| September 24, 2025 | 10.08 | 10.04 | 10.04 | 10.08 | 10.03 | 203,000 |
| September 23, 2025 | 10.09 | 10.09 | 10.09 | 10.11 | 10.02 | 285,128 |
| September 22, 2025 | 10.05 | 10.06 | 10.06 | 10.09 | 10.01 | 213,140 |
| September 19, 2025 | 10.01 | 10.05 | 10.05 | 10.09 | 9.99 | 319,853 |
| September 18, 2025 | 10 | 10.02 | 10.02 | 10.04 | 9.98 | 235,033 |
| September 17, 2025 | 10.02 | 10.02 | 10.02 | 10.09 | 9.99 | 329,500 |
| September 16, 2025 | 9.96 | 9.99 | 9.99 | 10.03 | 9.94 | 360,323 |
| September 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.84 | 189,400 |
| September 12, 2025 | 9.94 | 9.97 | 9.9 | 10 | 9.91 | 293,943 |
| September 11, 2025 | 9.87 | 9.95 | 9.88 | 9.95 | 9.86 | 483,042 |
| September 10, 2025 | 9.8 | 9.83 | 9.76 | 9.85 | 9.8 | 503,200 |
| September 09, 2025 | 9.8 | 9.78 | 9.71 | 9.81 | 9.74 | 323,332 |
| September 08, 2025 | 9.7 | 9.79 | 9.79 | 9.8 | 9.7 | 579,900 |
| September 05, 2025 | 9.58 | 9.65 | 9.65 | 9.65 | 9.54 | 470,029 |
| September 04, 2025 | 9.46 | 9.51 | 9.51 | 9.51 | 9.46 | 343,010 |
| September 03, 2025 | 9.49 | 9.45 | 9.45 | 9.49 | 9.45 | 371,509 |
| September 02, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 268,548 |
| August 29, 2025 | 9.47 | 9.51 | 9.51 | 9.52 | 9.43 | 228,232 |
| August 28, 2025 | 9.49 | 9.46 | 9.46 | 9.49 | 9.45 | 171,100 |
| August 27, 2025 | 9.43 | 9.46 | 9.46 | 9.46 | 9.41 | 200,200 |
| August 26, 2025 | 9.43 | 9.45 | 9.45 | 9.45 | 9.41 | 316,700 |
| August 25, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.43 | 270,000 |
| August 22, 2025 | 9.35 | 9.45 | 9.45 | 9.46 | 9.33 | 396,200 |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.34 | 9.3 | 177,441 |
| August 20, 2025 | 9.36 | 9.34 | 9.34 | 9.37 | 9.32 | 276,300 |
| August 19, 2025 | 9.39 | 9.36 | 9.36 | 9.42 | 9.36 | 338,500 |
| August 18, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.38 | 380,862 |
| August 15, 2025 | 9.51 | 9.45 | 9.45 | 9.53 | 9.39 | 409,631 |
| August 14, 2025 | 9.55 | 9.55 | 9.48 | 9.56 | 9.53 | 353,600 |
| August 13, 2025 | 9.55 | 9.55 | 9.48 | 9.58 | 9.52 | 352,912 |
| August 12, 2025 | 9.48 | 9.5 | 9.43 | 9.5 | 9.44 | 413,100 |
| August 11, 2025 | 9.5 | 9.48 | 9.41 | 9.52 | 9.46 | 639,000 |
| August 08, 2025 | 9.51 | 9.49 | 9.49 | 9.54 | 9.48 | 344,634 |
| August 07, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.5 | 494,700 |
| August 06, 2025 | 9.51 | 9.53 | 9.53 | 9.54 | 9.48 | 782,400 |
| August 05, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.45 | 457,800 |
| August 04, 2025 | 9.48 | 9.48 | 9.48 | 9.5 | 9.45 | 558,300 |
| August 01, 2025 | 9.38 | 9.45 | 9.45 | 9.46 | 9.38 | 528,816 |
| July 31, 2025 | 9.34 | 9.36 | 9.36 | 9.37 | 9.33 | 729,100 |
| July 30, 2025 | 9.39 | 9.34 | 9.34 | 9.4 | 9.33 | 546,022 |
| July 29, 2025 | 9.37 | 9.39 | 9.39 | 9.45 | 9.35 | 573,017 |
| July 28, 2025 | 9.37 | 9.35 | 9.35 | 9.38 | 9.35 | 397,500 |
| July 25, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.35 | 403,418 |
| July 24, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.35 | 725,103 |
| July 23, 2025 | 9.39 | 9.38 | 9.38 | 9.4 | 9.37 | 367,500 |
| July 22, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.4 | 442,923 |
| July 21, 2025 | 9.46 | 9.42 | 9.42 | 9.48 | 9.41 | 472,844 |
| July 18, 2025 | 9.51 | 9.44 | 9.44 | 9.51 | 9.44 | 739,600 |
| July 17, 2025 | 9.55 | 9.5 | 9.5 | 9.57 | 9.5 | 620,642 |
| July 16, 2025 | 9.65 | 9.58 | 9.58 | 9.66 | 9.56 | 287,600 |
| July 15, 2025 | 9.7 | 9.63 | 9.63 | 9.72 | 9.62 | 455,741 |
| July 14, 2025 | 9.74 | 9.74 | 9.67 | 9.76 | 9.72 | 174,200 |
| July 11, 2025 | 9.73 | 9.72 | 9.65 | 9.74 | 9.7 | 351,532 |
| July 10, 2025 | 9.79 | 9.74 | 9.67 | 9.79 | 9.74 | 197,339 |
| July 09, 2025 | 9.85 | 9.78 | 9.71 | 9.85 | 9.77 | 421,811 |
| July 08, 2025 | 9.82 | 9.8 | 9.73 | 9.82 | 9.79 | 275,927 |
| July 07, 2025 | 9.84 | 9.84 | 9.77 | 9.89 | 9.8 | 342,415 |