10.54
+0.04(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.45 | 10.5 | 10.5 | 10.51 | 10.45 | 33,416 |
September 04, 2025 | 10.49 | 10.44 | 10.44 | 10.52 | 10.37 | 57,362 |
September 03, 2025 | 10.51 | 10.49 | 10.49 | 10.51 | 10.48 | 32,500 |
September 02, 2025 | 10.5 | 10.49 | 10.49 | 10.53 | 10.45 | 29,435 |
August 29, 2025 | 10.53 | 10.51 | 10.51 | 10.55 | 10.47 | 29,900 |
August 28, 2025 | 10.51 | 10.5 | 10.5 | 10.52 | 10.46 | 15,600 |
August 27, 2025 | 10.52 | 10.46 | 10.46 | 10.54 | 10.46 | 24,400 |
August 26, 2025 | 10.53 | 10.48 | 10.48 | 10.55 | 10.46 | 24,806 |
August 25, 2025 | 10.54 | 10.48 | 10.48 | 10.55 | 10.45 | 23,907 |
August 22, 2025 | 10.49 | 10.54 | 10.54 | 10.6 | 10.46 | 41,501 |
August 21, 2025 | 10.36 | 10.4 | 10.4 | 10.5 | 10.34 | 39,400 |
August 20, 2025 | 10.31 | 10.34 | 10.34 | 10.56 | 10.31 | 61,800 |
August 19, 2025 | 10.38 | 10.36 | 10.36 | 10.41 | 10.35 | 27,214 |
August 18, 2025 | 10.31 | 10.34 | 10.34 | 10.38 | 10.29 | 12,403 |
August 15, 2025 | 10.42 | 10.29 | 10.29 | 10.44 | 10.29 | 42,400 |
August 14, 2025 | 10.53 | 10.48 | 10.48 | 10.53 | 10.45 | 18,450 |
August 13, 2025 | 10.52 | 10.49 | 10.49 | 10.55 | 10.48 | 39,590 |
August 12, 2025 | 10.56 | 10.49 | 10.49 | 10.56 | 10.47 | 41,818 |
August 11, 2025 | 10.46 | 10.5 | 10.5 | 10.58 | 10.46 | 51,100 |
August 08, 2025 | 10.54 | 10.43 | 10.43 | 10.57 | 10.4 | 29,411 |
August 07, 2025 | 10.53 | 10.51 | 10.51 | 10.57 | 10.45 | 71,049 |
August 06, 2025 | 10.5 | 10.47 | 10.47 | 10.5 | 10.46 | 32,421 |
August 05, 2025 | 10.49 | 10.5 | 10.5 | 10.5 | 10.39 | 15,731 |
August 04, 2025 | 10.43 | 10.43 | 10.43 | 10.45 | 10.39 | 28,900 |
August 01, 2025 | 10.4 | 10.34 | 10.34 | 10.41 | 10.33 | 17,423 |
July 31, 2025 | 10.46 | 10.38 | 10.38 | 10.5 | 10.27 | 39,218 |
July 30, 2025 | 10.43 | 10.44 | 10.44 | 10.49 | 10.4 | 14,500 |
July 29, 2025 | 10.46 | 10.41 | 10.41 | 10.48 | 10.37 | 33,203 |
July 28, 2025 | 10.5 | 10.46 | 10.46 | 10.5 | 10.41 | 17,500 |
July 25, 2025 | 10.49 | 10.48 | 10.48 | 10.51 | 10.45 | 6,036 |
July 24, 2025 | 10.5 | 10.46 | 10.46 | 10.52 | 10.45 | 8,029 |
July 23, 2025 | 10.49 | 10.49 | 10.49 | 10.52 | 10.47 | 16,938 |
July 22, 2025 | 10.48 | 10.51 | 10.51 | 10.53 | 10.46 | 18,200 |
July 21, 2025 | 10.46 | 10.46 | 10.46 | 10.48 | 10.43 | 12,552 |
July 18, 2025 | 10.45 | 10.41 | 10.41 | 10.46 | 10.39 | 8,108 |
July 17, 2025 | 10.44 | 10.42 | 10.42 | 10.48 | 10.39 | 14,919 |
July 16, 2025 | 10.57 | 10.51 | 10.41 | 10.57 | 10.5 | 29,345 |
July 15, 2025 | 10.52 | 10.51 | 10.4 | 10.55 | 10.5 | 47,000 |
July 14, 2025 | 10.5 | 10.54 | 10.43 | 10.58 | 10.5 | 25,533 |
July 11, 2025 | 10.45 | 10.47 | 10.37 | 10.5 | 10.4 | 56,800 |
July 10, 2025 | 10.45 | 10.45 | 10.35 | 10.49 | 10.42 | 20,939 |
July 09, 2025 | 10.45 | 10.45 | 10.35 | 10.48 | 10.44 | 18,900 |
July 08, 2025 | 10.46 | 10.43 | 10.33 | 10.5 | 10.43 | 26,900 |
July 07, 2025 | 10.54 | 10.48 | 10.48 | 10.54 | 10.47 | 19,000 |
July 03, 2025 | 10.51 | 10.54 | 10.54 | 10.55 | 10.51 | 9,342 |
July 02, 2025 | 10.55 | 10.51 | 10.51 | 10.55 | 10.45 | 45,405 |
July 01, 2025 | 10.52 | 10.51 | 10.51 | 10.55 | 10.51 | 20,128 |
June 30, 2025 | 10.53 | 10.52 | 10.52 | 10.53 | 10.47 | 30,200 |
June 27, 2025 | 10.43 | 10.47 | 10.47 | 10.51 | 10.42 | 24,500 |
June 26, 2025 | 10.5 | 10.44 | 10.44 | 10.5 | 10.41 | 14,100 |
June 25, 2025 | 10.5 | 10.5 | 10.5 | 10.52 | 10.45 | 21,839 |
June 24, 2025 | 10.5 | 10.53 | 10.53 | 10.54 | 10.47 | 10,600 |
June 23, 2025 | 10.43 | 10.47 | 10.47 | 10.48 | 10.43 | 8,100 |
June 20, 2025 | 10.49 | 10.44 | 10.44 | 10.49 | 10.43 | 20,100 |
June 18, 2025 | 10.47 | 10.47 | 10.47 | 10.49 | 10.46 | 11,239 |
June 17, 2025 | 10.54 | 10.45 | 10.45 | 10.54 | 10.43 | 20,600 |
June 16, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.49 | 18,500 |
June 13, 2025 | 10.48 | 10.5 | 10.5 | 10.54 | 10.47 | 28,910 |
June 12, 2025 | 10.59 | 10.58 | 10.47 | 10.64 | 10.55 | 25,143 |
June 11, 2025 | 10.56 | 10.57 | 10.47 | 10.62 | 10.55 | 19,000 |