10.30
+0.01(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.28 | 10.29 | 10.29 | 10.31 | 10.15 | 96,539 |
September 04, 2025 | 10.04 | 10.19 | 10.19 | 10.39 | 10.03 | 424,222 |
September 03, 2025 | 10.08 | 10.05 | 10.05 | 10.14 | 9.92 | 361,826 |
September 02, 2025 | 10.08 | 10.1 | 10.1 | 10.14 | 10 | 86,500 |
August 29, 2025 | 10.26 | 10.17 | 10.17 | 10.28 | 10.14 | 113,243 |
August 28, 2025 | 10.25 | 10.24 | 10.24 | 10.27 | 10.22 | 75,000 |
August 27, 2025 | 10.14 | 10.21 | 10.21 | 10.25 | 10.14 | 103,717 |
August 26, 2025 | 10.1 | 10.15 | 10.15 | 10.19 | 10.09 | 110,920 |
August 25, 2025 | 10.1 | 10.13 | 10.13 | 10.13 | 10.05 | 176,400 |
August 22, 2025 | 9.78 | 10.11 | 10.11 | 10.12 | 9.78 | 163,200 |
August 21, 2025 | 9.64 | 9.7 | 9.7 | 9.74 | 9.56 | 137,900 |
August 20, 2025 | 9.71 | 9.64 | 9.64 | 9.72 | 9.61 | 76,714 |
August 19, 2025 | 9.82 | 9.74 | 9.74 | 9.85 | 9.71 | 84,500 |
August 18, 2025 | 9.71 | 9.78 | 9.78 | 9.8 | 9.68 | 220,588 |
August 15, 2025 | 9.83 | 9.72 | 9.72 | 9.85 | 9.7 | 100,500 |
August 14, 2025 | 9.89 | 9.82 | 9.82 | 9.89 | 9.8 | 116,200 |
August 13, 2025 | 9.78 | 9.93 | 9.93 | 9.96 | 9.78 | 104,200 |
August 12, 2025 | 9.52 | 9.73 | 9.73 | 9.75 | 9.45 | 171,413 |
August 11, 2025 | 9.48 | 9.46 | 9.46 | 9.5 | 9.44 | 66,329 |
August 08, 2025 | 9.41 | 9.44 | 9.44 | 9.5 | 9.41 | 75,623 |
August 07, 2025 | 9.55 | 9.41 | 9.41 | 9.55 | 9.39 | 77,400 |
August 06, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.42 | 55,800 |
August 05, 2025 | 9.49 | 9.47 | 9.47 | 9.54 | 9.39 | 147,700 |
August 04, 2025 | 9.35 | 9.44 | 9.44 | 9.45 | 9.32 | 60,500 |
August 01, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.25 | 171,800 |
July 31, 2025 | 9.47 | 9.47 | 9.47 | 9.58 | 9.46 | 145,444 |
July 30, 2025 | 9.64 | 9.52 | 9.52 | 9.69 | 9.49 | 88,521 |
July 29, 2025 | 9.69 | 9.63 | 9.63 | 9.7 | 9.61 | 122,000 |
July 28, 2025 | 9.68 | 9.65 | 9.65 | 9.72 | 9.13 | 139,000 |
July 25, 2025 | 9.57 | 9.67 | 9.67 | 9.67 | 9.55 | 94,900 |
July 24, 2025 | 9.67 | 9.57 | 9.57 | 9.69 | 9.57 | 105,100 |
July 23, 2025 | 9.6 | 9.69 | 9.69 | 9.71 | 9.6 | 117,204 |
July 22, 2025 | 9.52 | 9.55 | 9.55 | 9.58 | 9.45 | 136,200 |
July 21, 2025 | 9.5 | 9.46 | 9.46 | 9.57 | 9.46 | 105,100 |
July 18, 2025 | 9.52 | 9.48 | 9.48 | 9.58 | 9.43 | 96,577 |
July 17, 2025 | 9.44 | 9.5 | 9.5 | 9.55 | 9.44 | 69,948 |
July 16, 2025 | 9.42 | 9.43 | 9.43 | 9.49 | 9.33 | 163,400 |
July 15, 2025 | 9.58 | 9.41 | 9.41 | 9.59 | 9.41 | 182,904 |
July 14, 2025 | 9.48 | 9.53 | 9.53 | 9.57 | 9.48 | 117,000 |
July 11, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.57 | 158,500 |
July 10, 2025 | 9.64 | 9.72 | 9.72 | 9.73 | 9.63 | 155,500 |
July 09, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.57 | 138,149 |
July 08, 2025 | 9.57 | 9.56 | 9.56 | 9.61 | 9.55 | 135,700 |
July 07, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.5 | 240,155 |
July 03, 2025 | 9.54 | 9.63 | 9.63 | 9.65 | 9.54 | 74,548 |
July 02, 2025 | 9.41 | 9.51 | 9.51 | 9.53 | 9.33 | 140,100 |
July 01, 2025 | 9.21 | 9.4 | 9.4 | 9.41 | 9.17 | 291,400 |
June 30, 2025 | 9.2 | 9.25 | 9.25 | 9.26 | 9.1 | 118,717 |
June 27, 2025 | 9.11 | 9.17 | 9.17 | 9.21 | 9.09 | 133,601 |
June 26, 2025 | 9.01 | 9.08 | 9.08 | 9.11 | 8.97 | 135,700 |
June 25, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.94 | 206,744 |
June 24, 2025 | 8.91 | 9 | 9 | 9 | 8.88 | 133,727 |
June 23, 2025 | 8.76 | 8.85 | 8.85 | 8.85 | 8.66 | 113,821 |
June 20, 2025 | 8.84 | 8.74 | 8.74 | 8.84 | 8.71 | 182,225 |
June 18, 2025 | 8.78 | 8.76 | 8.76 | 8.85 | 8.76 | 210,230 |
June 17, 2025 | 8.83 | 8.81 | 8.81 | 8.88 | 8.78 | 129,848 |
June 16, 2025 | 8.83 | 8.84 | 8.84 | 8.89 | 8.78 | 122,600 |
June 13, 2025 | 8.83 | 8.79 | 8.79 | 8.86 | 8.74 | 132,000 |
June 12, 2025 | 8.9 | 8.91 | 8.91 | 8.96 | 8.83 | 46,806 |
June 11, 2025 | 9.15 | 9.1 | 9.1 | 9.22 | 9.1 | 90,948 |