10.38
+0.0626(+0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.29 | 10.32 | 10.32 | 10.35 | 10.22 | 44,600 |
September 26, 2025 | 10.22 | 10.25 | 10.25 | 10.27 | 10.2 | 64,400 |
September 25, 2025 | 10.25 | 10.2 | 10.2 | 10.27 | 10.2 | 75,710 |
September 24, 2025 | 10.33 | 10.24 | 10.24 | 10.33 | 10.21 | 72,600 |
September 23, 2025 | 10.37 | 10.31 | 10.31 | 10.37 | 10.28 | 34,911 |
September 22, 2025 | 10.38 | 10.33 | 10.33 | 10.38 | 10.3 | 41,600 |
September 19, 2025 | 10.37 | 10.36 | 10.36 | 10.38 | 10.35 | 31,248 |
September 18, 2025 | 10.42 | 10.39 | 10.39 | 10.42 | 10.35 | 42,600 |
September 17, 2025 | 10.42 | 10.47 | 10.43 | 10.51 | 10.37 | 46,645 |
September 16, 2025 | 10.36 | 10.37 | 10.33 | 10.41 | 10.36 | 45,711 |
September 15, 2025 | 10.39 | 10.4 | 10.36 | 10.4 | 10.36 | 42,238 |
September 12, 2025 | 10.32 | 10.36 | 10.36 | 10.38 | 10.32 | 75,400 |
September 11, 2025 | 10.37 | 10.37 | 10.37 | 10.39 | 10.32 | 40,640 |
September 10, 2025 | 10.2 | 10.33 | 10.33 | 10.34 | 10.17 | 97,200 |
September 09, 2025 | 10.21 | 10.16 | 10.16 | 10.22 | 10.12 | 59,300 |
September 08, 2025 | 10.05 | 10.16 | 10.16 | 10.17 | 10.05 | 73,459 |
September 05, 2025 | 9.93 | 10.02 | 10.02 | 10.02 | 9.88 | 76,700 |
September 04, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.82 | 83,309 |
September 03, 2025 | 9.85 | 9.84 | 9.84 | 9.86 | 9.8 | 88,200 |
September 02, 2025 | 9.82 | 9.81 | 9.81 | 9.86 | 9.81 | 92,200 |
August 29, 2025 | 9.87 | 9.91 | 9.91 | 9.91 | 9.84 | 66,137 |
August 28, 2025 | 9.81 | 9.88 | 9.88 | 9.89 | 9.81 | 85,603 |
August 27, 2025 | 9.81 | 9.84 | 9.84 | 9.86 | 9.79 | 85,520 |
August 26, 2025 | 9.81 | 9.82 | 9.82 | 9.88 | 9.8 | 54,022 |
August 25, 2025 | 9.8 | 9.83 | 9.83 | 9.86 | 9.8 | 68,900 |
August 22, 2025 | 9.73 | 9.81 | 9.81 | 9.87 | 9.73 | 96,847 |
August 21, 2025 | 9.77 | 9.73 | 9.73 | 9.77 | 9.72 | 125,900 |
August 20, 2025 | 9.77 | 9.78 | 9.78 | 9.8 | 9.75 | 84,200 |
August 19, 2025 | 9.82 | 9.78 | 9.78 | 9.83 | 9.77 | 127,100 |
August 18, 2025 | 9.88 | 9.84 | 9.84 | 9.88 | 9.83 | 52,071 |
August 15, 2025 | 9.93 | 9.91 | 9.87 | 9.93 | 9.88 | 53,100 |
August 14, 2025 | 9.95 | 9.91 | 9.87 | 9.95 | 9.9 | 64,500 |
August 13, 2025 | 9.89 | 9.93 | 9.89 | 9.96 | 9.89 | 66,400 |
August 12, 2025 | 9.84 | 9.87 | 9.83 | 9.89 | 9.82 | 102,640 |
August 11, 2025 | 9.83 | 9.85 | 9.81 | 9.88 | 9.81 | 149,100 |
August 08, 2025 | 9.87 | 9.81 | 9.81 | 9.87 | 9.8 | 82,700 |
August 07, 2025 | 9.9 | 9.84 | 9.84 | 9.9 | 9.84 | 86,100 |
August 06, 2025 | 9.83 | 9.88 | 9.88 | 9.88 | 9.83 | 70,600 |
August 05, 2025 | 9.84 | 9.81 | 9.81 | 9.87 | 9.78 | 125,703 |
August 04, 2025 | 9.85 | 9.82 | 9.82 | 9.86 | 9.78 | 33,138 |
August 01, 2025 | 9.79 | 9.84 | 9.84 | 9.85 | 9.79 | 35,025 |
July 31, 2025 | 9.78 | 9.77 | 9.77 | 9.82 | 9.74 | 53,310 |
July 30, 2025 | 9.75 | 9.75 | 9.75 | 9.78 | 9.72 | 56,900 |
July 29, 2025 | 9.74 | 9.77 | 9.77 | 9.78 | 9.72 | 33,100 |
July 28, 2025 | 9.72 | 9.72 | 9.72 | 9.79 | 9.72 | 52,637 |
July 25, 2025 | 9.72 | 9.72 | 9.72 | 9.77 | 9.71 | 48,006 |
July 24, 2025 | 9.73 | 9.72 | 9.72 | 9.75 | 9.71 | 16,802 |
July 23, 2025 | 9.75 | 9.73 | 9.73 | 9.78 | 9.71 | 125,600 |
July 22, 2025 | 9.75 | 9.73 | 9.73 | 9.75 | 9.71 | 46,209 |
July 21, 2025 | 9.77 | 9.76 | 9.76 | 9.84 | 9.74 | 77,000 |
July 18, 2025 | 9.83 | 9.76 | 9.76 | 9.86 | 9.72 | 53,520 |
July 17, 2025 | 9.9 | 9.86 | 9.82 | 9.92 | 9.8 | 77,100 |
July 16, 2025 | 9.93 | 9.91 | 9.87 | 9.94 | 9.88 | 62,800 |
July 15, 2025 | 9.93 | 9.93 | 9.89 | 9.94 | 9.89 | 56,100 |
July 14, 2025 | 9.9 | 9.94 | 9.9 | 9.94 | 9.86 | 54,345 |
July 11, 2025 | 9.86 | 9.86 | 9.82 | 9.9 | 9.85 | 34,336 |
July 10, 2025 | 9.91 | 9.9 | 9.86 | 9.97 | 9.83 | 93,049 |
July 09, 2025 | 9.89 | 9.88 | 9.84 | 9.96 | 9.87 | 58,632 |
July 08, 2025 | 9.86 | 9.86 | 9.82 | 9.89 | 9.84 | 30,504 |
July 07, 2025 | 9.93 | 9.88 | 9.84 | 10 | 9.82 | 123,100 |