10.73
-0.05(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.76 | 10.74 | 10.74 | 10.76 | 10.44 | 134,042 |
| January 13, 2026 | 10.6 | 10.78 | 10.78 | 11 | 10.53 | 225,400 |
| January 12, 2026 | 10.08 | 10.56 | 10.56 | 10.81 | 10.08 | 198,224 |
| January 09, 2026 | 10.32 | 10.15 | 10.15 | 10.36 | 10 | 137,300 |
| January 08, 2026 | 10.12 | 10.26 | 10.26 | 10.41 | 10.09 | 300,545 |
| January 07, 2026 | 10.17 | 10.12 | 10.12 | 10.18 | 9.82 | 201,315 |
| January 06, 2026 | 10.39 | 10.18 | 10.18 | 10.39 | 9.9 | 294,900 |
| January 05, 2026 | 10.2 | 10.41 | 10.41 | 10.77 | 10.2 | 329,620 |
| January 02, 2026 | 10.03 | 9.99 | 9.99 | 10.07 | 9.61 | 351,900 |
| December 31, 2025 | 10.15 | 9.94 | 9.94 | 10.47 | 9.9 | 120,817 |
| December 30, 2025 | 10.28 | 10.13 | 10.13 | 10.33 | 10.05 | 116,628 |
| December 29, 2025 | 10.32 | 10.22 | 10.22 | 10.32 | 10.2 | 137,800 |
| December 26, 2025 | 10.46 | 10.42 | 10.42 | 10.6 | 10.22 | 206,600 |
| December 24, 2025 | 10.46 | 10.47 | 10.47 | 10.48 | 10.29 | 53,100 |
| December 23, 2025 | 10.23 | 10.42 | 10.42 | 10.46 | 10.23 | 220,800 |
| December 22, 2025 | 10.56 | 10.33 | 10.33 | 10.67 | 10.32 | 177,349 |
| December 19, 2025 | 10.45 | 10.41 | 10.41 | 10.63 | 10.32 | 305,000 |
| December 18, 2025 | 10.5 | 10.45 | 10.45 | 10.57 | 10.35 | 137,049 |
| December 17, 2025 | 10.67 | 10.28 | 10.28 | 10.73 | 10.19 | 150,803 |
| December 16, 2025 | 10.91 | 10.7 | 10.7 | 11.02 | 10.69 | 149,644 |
| December 15, 2025 | 10.98 | 10.91 | 10.91 | 11.05 | 10.7 | 184,335 |
| December 12, 2025 | 11.67 | 10.84 | 10.84 | 11.67 | 10.8 | 306,100 |
| December 11, 2025 | 11.38 | 11.69 | 11.69 | 11.9 | 11.17 | 305,504 |
| December 10, 2025 | 10.84 | 11.45 | 11.45 | 11.61 | 10.84 | 473,600 |
| December 09, 2025 | 10.57 | 10.87 | 10.87 | 11.05 | 10.22 | 358,100 |
| December 08, 2025 | 10.42 | 10.62 | 10.62 | 10.85 | 10.26 | 465,300 |
| December 05, 2025 | 10.34 | 10.27 | 10.27 | 10.5 | 10.13 | 239,131 |
| December 04, 2025 | 9.96 | 10.38 | 10.38 | 10.66 | 9.88 | 268,725 |
| December 03, 2025 | 9.98 | 10.02 | 10.02 | 10.15 | 9.67 | 335,638 |
| December 02, 2025 | 10.07 | 9.93 | 9.93 | 10.07 | 9.75 | 160,447 |
| December 01, 2025 | 9.83 | 9.98 | 9.98 | 10.07 | 9.73 | 221,126 |
| November 28, 2025 | 9.91 | 10 | 10 | 10.02 | 9.82 | 85,900 |
| November 26, 2025 | 9.65 | 9.9 | 9.9 | 9.99 | 9.63 | 336,600 |
| November 25, 2025 | 9.25 | 9.67 | 9.67 | 9.69 | 9.2 | 223,300 |
| November 24, 2025 | 9.01 | 9.3 | 9.3 | 9.48 | 8.98 | 171,300 |
| November 21, 2025 | 8.57 | 8.93 | 8.93 | 9.09 | 8.45 | 270,528 |
| November 20, 2025 | 9.26 | 8.55 | 8.55 | 9.6 | 8.53 | 246,000 |
| November 19, 2025 | 9.15 | 9.05 | 9.05 | 9.47 | 9.03 | 216,832 |
| November 18, 2025 | 9.13 | 9.06 | 9.06 | 9.27 | 8.99 | 163,037 |
| November 17, 2025 | 9.54 | 9.16 | 9.16 | 9.64 | 9.15 | 224,336 |
| November 14, 2025 | 9.31 | 9.49 | 9.49 | 9.68 | 9.31 | 228,100 |
| November 13, 2025 | 10.08 | 9.49 | 9.49 | 10.11 | 9.39 | 338,418 |
| November 12, 2025 | 9.92 | 10.07 | 10.07 | 10.12 | 9.86 | 159,200 |
| November 11, 2025 | 10.21 | 9.85 | 9.85 | 10.23 | 9.76 | 280,173 |
| November 10, 2025 | 10.43 | 10.29 | 10.29 | 10.54 | 10.15 | 149,001 |
| November 07, 2025 | 10.24 | 10.15 | 10.15 | 10.24 | 9.83 | 278,900 |
| November 06, 2025 | 11.03 | 10.29 | 10.29 | 11.04 | 10.2 | 312,506 |
| November 05, 2025 | 10.69 | 11 | 11 | 11.06 | 10.56 | 377,000 |
| November 04, 2025 | 10.65 | 10.69 | 10.69 | 11.06 | 10.56 | 232,100 |
| November 03, 2025 | 10.87 | 10.82 | 10.82 | 10.95 | 10.45 | 357,800 |
| October 31, 2025 | 11.31 | 10.77 | 10.77 | 11.45 | 10.67 | 742,900 |
| October 30, 2025 | 10.24 | 11.31 | 11.31 | 11.49 | 10.04 | 1.03M |
| October 29, 2025 | 8.67 | 10.21 | 10.21 | 10.38 | 8.44 | 1.1M |
| October 28, 2025 | 8.68 | 8.67 | 8.67 | 8.77 | 8.45 | 381,135 |
| October 27, 2025 | 8.97 | 8.71 | 8.71 | 8.97 | 8.67 | 188,335 |
| October 24, 2025 | 8.8 | 8.89 | 8.89 | 9.05 | 8.67 | 248,600 |
| October 23, 2025 | 8.44 | 8.6 | 8.6 | 8.74 | 8.44 | 252,213 |
| October 22, 2025 | 8.76 | 8.42 | 8.42 | 8.76 | 8.28 | 249,147 |
| October 21, 2025 | 8.58 | 8.73 | 8.73 | 8.81 | 8.37 | 178,038 |
| October 20, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.33 | 184,014 |