10.40
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.49 | 10.4 | 10.4 | 10.55 | 10.25 | 68,247 |
| September 11, 2025 | 10.5 | 10.41 | 10.41 | 10.5 | 10.31 | 34,800 |
| September 10, 2025 | 10.3 | 10.44 | 10.44 | 10.44 | 10.25 | 25,608 |
| September 09, 2025 | 10.26 | 10.25 | 10.25 | 10.3 | 10.15 | 27,735 |
| September 08, 2025 | 10.3 | 10.24 | 10.24 | 10.39 | 10.2 | 35,600 |
| September 05, 2025 | 10.14 | 10.3 | 10.3 | 10.45 | 9.99 | 44,425 |
| September 04, 2025 | 9.94 | 10.1 | 10.1 | 10.1 | 9.88 | 63,818 |
| September 03, 2025 | 10.1 | 9.94 | 9.94 | 10.24 | 9.83 | 74,032 |
| September 02, 2025 | 9.9 | 10.1 | 10.1 | 10.29 | 9.9 | 119,132 |
| August 29, 2025 | 10.44 | 9.95 | 9.95 | 10.46 | 9.73 | 271,731 |
| August 28, 2025 | 10.85 | 10.7 | 10.31 | 11 | 10.65 | 40,446 |
| August 27, 2025 | 11.42 | 10.85 | 10.45 | 11.5 | 10.63 | 82,600 |
| August 26, 2025 | 11.2 | 11.44 | 11.02 | 11.49 | 11.2 | 31,908 |
| August 25, 2025 | 11.08 | 11.21 | 10.8 | 11.28 | 11.08 | 22,930 |
| August 22, 2025 | 11.17 | 11.23 | 11.23 | 11.35 | 10.99 | 55,500 |
| August 21, 2025 | 10.93 | 11.09 | 11.09 | 11.2 | 10.93 | 42,600 |
| August 20, 2025 | 10.69 | 11.1 | 11.1 | 11.35 | 10.65 | 79,600 |
| August 19, 2025 | 10.06 | 10.75 | 10.75 | 10.91 | 10.03 | 97,900 |
| August 18, 2025 | 9.92 | 10.06 | 10.06 | 10.19 | 9.86 | 62,327 |
| August 15, 2025 | 9.54 | 9.83 | 9.83 | 9.9 | 9.54 | 41,131 |
| August 14, 2025 | 9.35 | 9.67 | 9.67 | 9.67 | 9.29 | 32,000 |
| August 13, 2025 | 9.73 | 9.4 | 9.4 | 9.8 | 9.28 | 356,200 |
| August 12, 2025 | 9.45 | 9.6 | 9.6 | 9.64 | 9.44 | 26,300 |
| August 11, 2025 | 9.28 | 9.41 | 9.41 | 9.5 | 9.25 | 24,600 |
| August 08, 2025 | 9.1 | 9.28 | 9.28 | 9.3 | 9.1 | 19,742 |
| August 07, 2025 | 8.88 | 9.1 | 9.1 | 9.14 | 8.88 | 24,913 |
| August 06, 2025 | 9.13 | 9.03 | 9.03 | 9.14 | 8.98 | 22,400 |
| August 05, 2025 | 9.07 | 9.13 | 9.13 | 9.21 | 8.98 | 25,100 |
| August 04, 2025 | 9.05 | 9.16 | 9.16 | 9.19 | 9 | 17,700 |
| August 01, 2025 | 8.69 | 9.04 | 9.04 | 9.1 | 8.65 | 25,314 |
| July 31, 2025 | 9.24 | 8.81 | 8.81 | 9.34 | 8.29 | 205,200 |
| July 30, 2025 | 9.43 | 9.21 | 9.21 | 9.52 | 9.17 | 30,900 |
| July 29, 2025 | 9.5 | 9.51 | 9.51 | 9.6 | 9.45 | 16,332 |
| July 28, 2025 | 9.42 | 9.41 | 9.41 | 9.42 | 9.36 | 12,444 |
| July 25, 2025 | 9.42 | 9.41 | 9.41 | 9.45 | 9.28 | 13,100 |
| July 24, 2025 | 9.31 | 9.36 | 9.36 | 9.6 | 9.2 | 40,218 |
| July 23, 2025 | 9.17 | 9.27 | 9.27 | 9.48 | 9.17 | 25,410 |
| July 22, 2025 | 9.23 | 9.27 | 9.27 | 9.76 | 9.21 | 24,800 |
| July 21, 2025 | 9.73 | 9.38 | 9.38 | 9.87 | 9.17 | 36,316 |
| July 18, 2025 | 9.72 | 9.74 | 9.74 | 9.89 | 9.6 | 17,400 |
| July 17, 2025 | 9.69 | 9.57 | 9.57 | 10 | 9.57 | 27,929 |
| July 16, 2025 | 9.61 | 9.8 | 9.8 | 9.96 | 9.61 | 24,000 |
| July 15, 2025 | 9.84 | 9.71 | 9.71 | 9.86 | 9.69 | 24,900 |
| July 14, 2025 | 9.79 | 9.84 | 9.84 | 9.9 | 9.66 | 38,100 |
| July 11, 2025 | 9.59 | 9.77 | 9.77 | 9.8 | 9.39 | 15,005 |
| July 10, 2025 | 9.79 | 9.73 | 9.73 | 9.9 | 9.65 | 23,101 |
| July 09, 2025 | 10.27 | 9.68 | 9.68 | 10.27 | 9.6 | 59,900 |
| July 08, 2025 | 10.26 | 10.21 | 10.21 | 10.3 | 10.08 | 31,100 |
| July 07, 2025 | 10.01 | 10.3 | 10.3 | 10.3 | 9.92 | 26,100 |
| July 03, 2025 | 9.99 | 10.01 | 10.01 | 10.29 | 9.99 | 17,641 |
| July 02, 2025 | 10.12 | 10.03 | 10.03 | 10.14 | 9.94 | 23,500 |
| July 01, 2025 | 9.9 | 10 | 10 | 10.15 | 9.9 | 516,900 |
| June 30, 2025 | 9.91 | 9.9 | 9.9 | 10.49 | 9.61 | 1.13M |
| June 27, 2025 | 9.73 | 9.92 | 9.92 | 10.19 | 9.72 | 66,500 |
| June 26, 2025 | 9.28 | 9.79 | 9.79 | 9.95 | 9.28 | 58,400 |
| June 25, 2025 | 9.3 | 9.35 | 9.35 | 9.5 | 9.22 | 29,500 |
| June 24, 2025 | 9.13 | 9.28 | 9.28 | 9.4 | 9.11 | 57,705 |
| June 23, 2025 | 9.38 | 9.04 | 9.04 | 9.38 | 8.99 | 146,102 |
| June 20, 2025 | 9.15 | 9.29 | 9.29 | 9.4 | 9.1 | 36,907 |
| June 18, 2025 | 8.85 | 9.1 | 9.1 | 9.18 | 8.83 | 34,500 |
