10.51
+0.048(+0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.52 | 10.46 | 10.46 | 10.55 | 10.46 | 6,999 |
September 04, 2025 | 10.4 | 10.44 | 10.44 | 10.44 | 10.4 | 8,740 |
September 03, 2025 | 10.34 | 10.38 | 10.38 | 10.38 | 10.33 | 70,510 |
September 02, 2025 | 10.43 | 10.29 | 10.29 | 10.43 | 10.29 | 26,365 |
September 01, 2025 | 10.44 | 10.44 | 10.44 | 10.45 | 10.44 | 6,412 |
August 29, 2025 | 10.46 | 10.41 | 10.41 | 10.46 | 10.41 | 1,904 |
August 28, 2025 | 10.47 | 10.46 | 10.46 | 10.48 | 10.46 | 401 |
August 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.41 | 4,033 |
August 26, 2025 | 10.38 | 10.4 | 10.4 | 10.42 | 10.36 | 15,834 |
August 22, 2025 | 10.29 | 10.48 | 10.48 | 10.49 | 10.29 | 27,114 |
August 21, 2025 | 10.31 | 10.32 | 10.32 | 10.32 | 10.31 | 13,103 |
August 20, 2025 | 10.35 | 10.33 | 10.33 | 10.37 | 10.28 | 131,599 |
August 19, 2025 | 10.42 | 10.41 | 10.41 | 10.43 | 10.41 | 131,990 |
August 18, 2025 | 10.43 | 10.41 | 10.41 | 10.44 | 10.4 | 97,387 |
August 15, 2025 | 10.48 | 10.43 | 10.43 | 10.48 | 10.43 | 76 |
August 14, 2025 | 10.42 | 10.4 | 10.4 | 10.42 | 10.4 | 200 |
August 13, 2025 | 10.43 | 10.42 | 10.42 | 10.43 | 10.42 | 22 |
August 12, 2025 | 10.3 | 10.36 | 10.36 | 10.36 | 10.3 | 24,288 |
August 11, 2025 | 10.34 | 10.29 | 10.29 | 10.34 | 10.29 | 19 |
August 08, 2025 | 10.26 | 10.29 | 10.29 | 10.29 | 10.26 | 1,319 |
August 07, 2025 | 10.25 | 10.23 | 10.23 | 10.31 | 10.23 | 24,739 |
August 06, 2025 | 10.19 | 10.2 | 10.2 | 10.2 | 10.15 | 120,292 |
August 05, 2025 | 10.2 | 10.13 | 10.13 | 10.2 | 10.13 | 24,654 |
August 04, 2025 | 10.05 | 10.14 | 10.14 | 10.14 | 10.05 | 3,625 |
August 01, 2025 | 10.1 | 10 | 10 | 10.1 | 9.97 | 46,941 |
July 31, 2025 | 10.29 | 10.22 | 10.22 | 10.31 | 10.22 | 2,149 |
July 30, 2025 | 10.22 | 10.22 | 10.22 | 10.25 | 10.22 | 6,546 |
July 29, 2025 | 10.28 | 10.23 | 10.23 | 10.3 | 10.23 | 24,337 |
July 28, 2025 | 10.35 | 10.27 | 10.27 | 10.35 | 10.27 | 36,332 |
July 25, 2025 | 10.27 | 10.29 | 10.29 | 10.29 | 10.27 | 242 |
July 24, 2025 | 10.29 | 10.3 | 10.3 | 10.3 | 10.29 | 5,147 |
July 23, 2025 | 10.22 | 10.23 | 10.23 | 10.23 | 10.22 | 25,061 |
July 22, 2025 | 10.14 | 10.14 | 10.14 | 10.15 | 10.14 | 1,000 |
July 21, 2025 | 10.15 | 10.19 | 10.19 | 10.19 | 10.14 | 582 |
July 18, 2025 | 10.15 | 10.12 | 10.12 | 10.15 | 10.12 | 112 |
July 17, 2025 | 10.08 | 10.11 | 10.11 | 10.11 | 10.08 | 4 |
July 16, 2025 | 10.01 | 10.03 | 10.03 | 10.05 | 10.01 | 28,580 |
July 15, 2025 | 10.12 | 10.08 | 10.08 | 10.13 | 10.08 | 6,961 |
July 14, 2025 | 10.02 | 10.09 | 10.09 | 10.09 | 10.02 | 6,949 |
July 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
July 10, 2025 | 10.1 | 10.12 | 10.12 | 10.12 | 10.09 | 3,149 |
July 09, 2025 | 10.05 | 10.08 | 10.08 | 10.1 | 10.05 | 17,418 |
July 08, 2025 | 10.07 | 10.04 | 10.04 | 10.07 | 10.04 | 83 |
July 07, 2025 | 10.07 | 10.07 | 10.07 | 10.09 | 10.07 | 17 |
July 04, 2025 | 10.08 | 10.07 | 10.07 | 10.08 | 10.06 | 209 |
July 03, 2025 | 10.08 | 10.13 | 10.13 | 10.13 | 10.07 | 10,738 |
July 02, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10 | 2,318 |
July 01, 2025 | 10.03 | 10.01 | 10.01 | 10.03 | 10 | 16,329 |
June 30, 2025 | 10.02 | 10 | 10 | 10.03 | 9.99 | 13,247 |
June 27, 2025 | 9.99 | 10 | 10 | 10 | 9.99 | 2,355 |
June 26, 2025 | 9.87 | 9.9 | 9.9 | 9.9 | 9.87 | 530 |
June 25, 2025 | 9.85 | 9.84 | 9.84 | 9.85 | 9.84 | 74 |
June 24, 2025 | 9.83 | 9.83 | 9.83 | 9.84 | 9.8 | 8 |
June 23, 2025 | 9.61 | 9.66 | 9.66 | 9.66 | 9.59 | 1,205 |
June 20, 2025 | 9.66 | 9.65 | 9.65 | 9.7 | 9.65 | 15,768 |
June 19, 2025 | 9.71 | 9.59 | 9.59 | 9.71 | 9.59 | 637 |
June 18, 2025 | 9.71 | 9.72 | 9.72 | 9.72 | 9.68 | 26 |
June 17, 2025 | 9.72 | 9.72 | 9.72 | 9.73 | 9.72 | 16,909 |
June 16, 2025 | 9.73 | 9.8 | 9.8 | 9.8 | 9.73 | 2,384 |
June 13, 2025 | 9.66 | 9.74 | 9.74 | 9.74 | 9.66 | 21,402 |