11.02
-0.005(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.61 | 11.02 | 11.02 | 11.1 | 10.45 | 56,403 |
September 04, 2025 | 10.28 | 10.51 | 10.51 | 10.51 | 10.24 | 27,615 |
September 03, 2025 | 10.13 | 10.21 | 10.21 | 10.3 | 10.13 | 28,000 |
September 02, 2025 | 10.03 | 10.15 | 10.15 | 10.37 | 10 | 42,802 |
August 29, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.04 | 40,904 |
August 28, 2025 | 10.18 | 10.1 | 10.1 | 10.22 | 10.09 | 32,400 |
August 27, 2025 | 10.12 | 10.21 | 10.21 | 10.29 | 10.07 | 33,200 |
August 26, 2025 | 10.25 | 10.21 | 10.21 | 10.42 | 10.2 | 14,101 |
August 25, 2025 | 10.59 | 10.22 | 10.22 | 10.59 | 10.19 | 23,536 |
August 22, 2025 | 10.17 | 10.64 | 10.64 | 10.66 | 10.09 | 53,806 |
August 21, 2025 | 10.09 | 10.05 | 10.05 | 10.14 | 10.02 | 36,021 |
August 20, 2025 | 10.27 | 10.25 | 10.25 | 10.28 | 10.13 | 32,042 |
August 19, 2025 | 10.17 | 10.19 | 10.19 | 10.3 | 10.09 | 29,300 |
August 18, 2025 | 10.13 | 10.07 | 10.07 | 10.26 | 10.05 | 24,207 |
August 15, 2025 | 10.09 | 10.13 | 10.13 | 10.16 | 9.99 | 26,931 |
August 14, 2025 | 10.31 | 10.04 | 10.04 | 10.42 | 10.01 | 38,900 |
August 13, 2025 | 10.26 | 10.45 | 10.45 | 10.48 | 10.26 | 23,017 |
August 12, 2025 | 10.02 | 10.22 | 10.22 | 10.22 | 9.96 | 41,800 |
August 11, 2025 | 9.91 | 10 | 10 | 10.05 | 9.8 | 28,400 |
August 08, 2025 | 9.95 | 9.91 | 9.91 | 10.09 | 9.85 | 18,700 |
August 07, 2025 | 9.9 | 9.94 | 9.94 | 10.01 | 9.85 | 53,200 |
August 06, 2025 | 9.73 | 9.8 | 9.8 | 9.87 | 9.69 | 20,441 |
August 05, 2025 | 9.79 | 9.76 | 9.76 | 9.81 | 9.71 | 36,400 |
August 04, 2025 | 9.76 | 9.81 | 9.81 | 9.89 | 9.71 | 35,539 |
August 01, 2025 | 9.78 | 9.75 | 9.75 | 9.9 | 9.65 | 71,900 |
July 31, 2025 | 9.85 | 9.8 | 9.8 | 9.99 | 9.73 | 76,049 |
July 30, 2025 | 10 | 9.9 | 9.9 | 10.08 | 9.87 | 82,142 |
July 29, 2025 | 10.17 | 10.01 | 10.01 | 10.17 | 10 | 37,712 |
July 28, 2025 | 10.09 | 10.14 | 10.14 | 10.18 | 10.09 | 30,800 |
July 25, 2025 | 9.98 | 10.12 | 10.12 | 10.2 | 9.98 | 33,000 |
July 24, 2025 | 10.03 | 9.91 | 9.91 | 10.05 | 9.91 | 39,600 |
July 23, 2025 | 10.01 | 10.12 | 10.12 | 10.13 | 9.99 | 45,932 |
July 22, 2025 | 9.89 | 10 | 10 | 10.07 | 9.89 | 50,900 |
July 21, 2025 | 9.94 | 9.88 | 9.88 | 10.06 | 9.87 | 62,101 |
July 18, 2025 | 10.13 | 9.97 | 9.97 | 10.15 | 9.97 | 65,100 |
July 17, 2025 | 10.24 | 10.03 | 10.03 | 10.34 | 10.02 | 48,014 |
July 16, 2025 | 10.11 | 10.22 | 10.22 | 10.25 | 10.07 | 48,612 |
July 15, 2025 | 10.14 | 10.05 | 10.05 | 10.19 | 10.04 | 66,300 |
July 14, 2025 | 10.01 | 10.08 | 10.08 | 10.34 | 10 | 40,438 |
July 11, 2025 | 10.4 | 10.05 | 10.05 | 10.55 | 10.03 | 64,538 |
July 10, 2025 | 10.65 | 10.4 | 10.4 | 10.85 | 10.3 | 73,708 |
July 09, 2025 | 10.96 | 10.64 | 10.64 | 10.96 | 10.63 | 64,549 |
July 08, 2025 | 10.7 | 10.75 | 10.75 | 10.83 | 10.7 | 42,600 |
July 07, 2025 | 11.02 | 10.69 | 10.69 | 11.07 | 10.69 | 45,149 |
July 03, 2025 | 11.05 | 11.09 | 11.09 | 11.14 | 10.39 | 23,401 |
July 02, 2025 | 11.05 | 10.99 | 10.99 | 11.14 | 10.94 | 45,900 |
July 01, 2025 | 10.75 | 11.03 | 11.03 | 11.16 | 10.68 | 28,495 |
June 30, 2025 | 10.7 | 10.72 | 10.72 | 10.78 | 10.58 | 49,400 |
June 27, 2025 | 10.41 | 10.69 | 10.69 | 10.77 | 10.41 | 172,006 |
June 26, 2025 | 10.22 | 10.44 | 10.44 | 10.48 | 10.19 | 27,229 |
June 25, 2025 | 10.26 | 10.24 | 10.24 | 10.35 | 10.16 | 33,700 |
June 24, 2025 | 10.35 | 10.36 | 10.36 | 10.5 | 10.33 | 26,320 |
June 23, 2025 | 10.09 | 10.3 | 10.3 | 10.36 | 10.09 | 34,938 |
June 20, 2025 | 10.14 | 10.06 | 10.06 | 10.26 | 10.01 | 49,100 |
June 18, 2025 | 10 | 10.1 | 10.1 | 10.16 | 10 | 27,504 |
June 17, 2025 | 10.15 | 10.02 | 10.02 | 10.35 | 10.01 | 41,638 |
June 16, 2025 | 10.27 | 10.27 | 10.27 | 10.37 | 10.13 | 15,608 |
June 13, 2025 | 10.49 | 10.14 | 10.14 | 10.81 | 10.12 | 36,823 |
June 12, 2025 | 10.69 | 10.65 | 10.65 | 10.75 | 10.63 | 18,400 |
June 11, 2025 | 10.72 | 10.74 | 10.74 | 10.78 | 10.63 | 52,734 |