10.38
+0.1(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.31 | 10.38 | 10.38 | 10.38 | 10.29 | 41,700 |
September 25, 2025 | 10.35 | 10.28 | 10.28 | 10.41 | 10.22 | 131,641 |
September 24, 2025 | 10.51 | 10.41 | 10.41 | 10.54 | 10.35 | 144,900 |
September 23, 2025 | 10.53 | 10.5 | 10.5 | 10.65 | 10.47 | 132,962 |
September 22, 2025 | 10.36 | 10.5 | 10.5 | 10.5 | 10.33 | 82,900 |
September 19, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.39 | 125,000 |
September 18, 2025 | 10.3 | 10.44 | 10.44 | 10.47 | 10.3 | 61,700 |
September 17, 2025 | 10.29 | 10.27 | 10.27 | 10.39 | 10.23 | 91,220 |
September 16, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.17 | 84,334 |
September 15, 2025 | 10.24 | 10.22 | 10.22 | 10.25 | 10.21 | 71,339 |
September 12, 2025 | 10.25 | 10.2 | 10.2 | 10.29 | 10.15 | 79,300 |
September 11, 2025 | 10.3 | 10.42 | 10.24 | 10.45 | 10.3 | 101,718 |
September 10, 2025 | 10.33 | 10.26 | 10.08 | 10.38 | 10.22 | 68,900 |
September 09, 2025 | 10.3 | 10.28 | 10.1 | 10.36 | 10.22 | 157,643 |
September 08, 2025 | 10.3 | 10.31 | 10.13 | 10.35 | 10.24 | 63,039 |
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 |