10.55
+0.0975(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.53 | 10.55 | 10.55 | 10.58 | 10.53 | 7,086 |
September 26, 2025 | 10.45 | 10.45 | 10.45 | 10.47 | 10.4 | 37,488 |
September 25, 2025 | 10.56 | 10.41 | 10.41 | 10.57 | 10.33 | 72,634 |
September 24, 2025 | 10.62 | 10.57 | 10.57 | 10.63 | 10.57 | 41,423 |
September 23, 2025 | 10.69 | 10.69 | 10.69 | 10.73 | 10.67 | 33,764 |
September 22, 2025 | 10.61 | 10.64 | 10.64 | 10.65 | 10.57 | 66,124 |
September 19, 2025 | 10.56 | 10.55 | 10.55 | 10.61 | 10.55 | 34,554 |
September 18, 2025 | 10.4 | 10.62 | 10.62 | 10.63 | 10.37 | 115,853 |
September 17, 2025 | 10.39 | 10.34 | 10.34 | 10.39 | 10.32 | 331 |
September 16, 2025 | 10.38 | 10.29 | 10.29 | 10.42 | 10.29 | 13,221 |
September 15, 2025 | 10.32 | 10.36 | 10.36 | 10.38 | 10.32 | 34,959 |
September 12, 2025 | 10.41 | 10.33 | 10.33 | 10.41 | 10.33 | 3,155 |
September 11, 2025 | 10.34 | 10.38 | 10.38 | 10.4 | 10.31 | 2,985 |
September 10, 2025 | 10.35 | 10.31 | 10.31 | 10.37 | 10.31 | 9,251 |
September 09, 2025 | 10.39 | 10.27 | 10.27 | 10.39 | 10.24 | 21,262 |
September 08, 2025 | 10.25 | 10.32 | 10.32 | 10.32 | 10.22 | 4,500 |
September 05, 2025 | 10.19 | 10.16 | 10.16 | 10.26 | 10.11 | 1,286 |
September 04, 2025 | 10.07 | 10.07 | 10.07 | 10.1 | 10.01 | 6,599 |
September 03, 2025 | 10.07 | 10.04 | 10.04 | 10.1 | 10.01 | 56,056 |
September 02, 2025 | 10.17 | 9.97 | 9.97 | 10.2 | 9.97 | 34,731 |
September 01, 2025 | 10.21 | 10.22 | 10.22 | 10.23 | 10.19 | 4,007 |
August 29, 2025 | 10.32 | 10.2 | 10.2 | 10.34 | 10.19 | 63,523 |
August 28, 2025 | 10.26 | 10.28 | 10.28 | 10.3 | 10.19 | 25,100 |
August 27, 2025 | 10.14 | 10.15 | 10.15 | 10.16 | 10.12 | 26,990 |
August 26, 2025 | 10.08 | 10.11 | 10.11 | 10.15 | 10.07 | 9,317 |
August 22, 2025 | 9.94 | 10.23 | 10.23 | 10.23 | 9.91 | 11,444 |
August 21, 2025 | 10.03 | 9.99 | 9.99 | 10.03 | 9.95 | 13,353 |
August 20, 2025 | 10.05 | 10 | 10 | 10.07 | 9.91 | 19,382 |
August 19, 2025 | 10.21 | 10.15 | 10.15 | 10.22 | 10.11 | 7,690 |
August 18, 2025 | 10.15 | 10.16 | 10.16 | 10.21 | 10.12 | 5,709 |
August 15, 2025 | 10.2 | 10.16 | 10.16 | 10.23 | 10.15 | 40,001 |
August 14, 2025 | 10.24 | 10.14 | 10.14 | 10.25 | 10.14 | 14,240 |
August 13, 2025 | 10.19 | 10.21 | 10.21 | 10.23 | 10.16 | 25,978 |
August 12, 2025 | 10.07 | 10.12 | 10.12 | 10.13 | 10 | 12,443 |
August 11, 2025 | 10.16 | 10.09 | 10.09 | 10.2 | 10.08 | 12,536 |
August 08, 2025 | 10.14 | 10.14 | 10.14 | 10.18 | 10.11 | 23,142 |
August 07, 2025 | 10.06 | 10.11 | 10.11 | 10.24 | 10.06 | 20,787 |
August 06, 2025 | 10.16 | 10.03 | 10.03 | 10.16 | 9.98 | 137,703 |
August 05, 2025 | 10.18 | 10.1 | 10.1 | 10.2 | 10.07 | 15,580 |
August 04, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 9.98 | 25,199 |
August 01, 2025 | 10.13 | 9.95 | 9.95 | 10.16 | 9.89 | 142,719 |
July 31, 2025 | 10.36 | 10.23 | 10.23 | 10.37 | 10.23 | 79,913 |
July 30, 2025 | 10.28 | 10.3 | 10.3 | 10.36 | 10.28 | 12,629 |
July 29, 2025 | 10.35 | 10.31 | 10.31 | 10.42 | 10.31 | 87,536 |
July 28, 2025 | 10.44 | 10.35 | 10.35 | 10.45 | 10.34 | 16,657 |
July 25, 2025 | 10.36 | 10.35 | 10.35 | 10.37 | 10.31 | 2,627 |
July 24, 2025 | 10.45 | 10.39 | 10.39 | 10.5 | 10.37 | 4,363 |
July 23, 2025 | 10.37 | 10.38 | 10.38 | 10.39 | 10.34 | 5,771 |
July 22, 2025 | 10.29 | 10.27 | 10.27 | 10.3 | 10.19 | 2,372 |
July 21, 2025 | 10.31 | 10.36 | 10.36 | 10.37 | 10.31 | 19,282 |
July 18, 2025 | 10.35 | 10.28 | 10.28 | 10.36 | 10.26 | 1,746 |
July 17, 2025 | 10.24 | 10.31 | 10.31 | 10.32 | 10.22 | 31,195 |
July 16, 2025 | 10.17 | 10.11 | 10.11 | 10.19 | 10.11 | 12,229 |
July 15, 2025 | 10.21 | 10.19 | 10.19 | 10.45 | 10.18 | 2,025 |
July 14, 2025 | 10.09 | 10.15 | 10.15 | 10.15 | 10.06 | 6,791 |
July 11, 2025 | 10.21 | 10.17 | 10.17 | 10.22 | 10.15 | 11,035 |
July 10, 2025 | 10.24 | 10.23 | 10.23 | 10.28 | 10.18 | 50,408 |
July 09, 2025 | 10.15 | 10.18 | 10.18 | 10.25 | 10.15 | 7,402 |
July 08, 2025 | 10.13 | 10.15 | 10.15 | 10.17 | 10.11 | 2,472 |
July 07, 2025 | 10.12 | 10.12 | 10.12 | 10.19 | 10.11 | 11,478 |