10.35
-0.0488(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.54 | 10.35 | 10.35 | 10.55 | 10.31 | 50,900 |
September 26, 2025 | 10.51 | 10.54 | 10.54 | 10.68 | 10.44 | 39,000 |
September 25, 2025 | 10.58 | 10.53 | 10.53 | 10.71 | 10.53 | 31,500 |
September 24, 2025 | 10.69 | 10.63 | 10.63 | 10.81 | 10.58 | 28,525 |
September 23, 2025 | 10.73 | 10.71 | 10.71 | 10.92 | 10.61 | 39,246 |
September 22, 2025 | 10.61 | 10.72 | 10.72 | 10.91 | 10.61 | 51,745 |
September 19, 2025 | 11.03 | 10.72 | 10.72 | 11.06 | 10.71 | 159,360 |
September 18, 2025 | 11.07 | 11.02 | 11.02 | 11.12 | 10.93 | 37,546 |
September 17, 2025 | 11 | 10.97 | 10.97 | 11.15 | 10.96 | 43,100 |
September 16, 2025 | 10.98 | 10.95 | 10.95 | 11.03 | 10.9 | 47,810 |
September 15, 2025 | 10.84 | 10.99 | 10.99 | 11.04 | 10.81 | 41,521 |
September 12, 2025 | 10.93 | 10.9 | 10.9 | 10.99 | 10.75 | 16,503 |
September 11, 2025 | 10.79 | 10.97 | 10.97 | 11.03 | 10.78 | 36,700 |
September 10, 2025 | 11.01 | 10.82 | 10.82 | 11.05 | 10.76 | 43,812 |
September 09, 2025 | 10.98 | 11.01 | 11.01 | 11.08 | 10.89 | 50,700 |
September 08, 2025 | 10.92 | 10.99 | 10.99 | 10.99 | 10.86 | 34,687 |
September 05, 2025 | 10.9 | 10.94 | 10.94 | 10.94 | 10.82 | 29,148 |
September 04, 2025 | 10.74 | 10.9 | 10.9 | 10.9 | 10.72 | 37,320 |
September 03, 2025 | 10.71 | 10.66 | 10.66 | 10.75 | 10.62 | 26,424 |
September 02, 2025 | 10.75 | 10.74 | 10.74 | 10.75 | 10.59 | 58,000 |
August 29, 2025 | 10.83 | 10.82 | 10.82 | 10.9 | 10.76 | 29,700 |
August 28, 2025 | 10.95 | 10.86 | 10.86 | 10.95 | 10.78 | 25,915 |
August 27, 2025 | 10.81 | 10.85 | 10.85 | 10.9 | 10.76 | 33,540 |
August 26, 2025 | 10.74 | 10.84 | 10.84 | 10.9 | 10.73 | 25,800 |
August 25, 2025 | 10.76 | 10.72 | 10.72 | 10.84 | 10.7 | 22,500 |
August 22, 2025 | 10.49 | 10.81 | 10.81 | 10.81 | 10.46 | 109,600 |
August 21, 2025 | 10.43 | 10.49 | 10.49 | 10.53 | 10.43 | 40,500 |
August 20, 2025 | 10.55 | 10.49 | 10.49 | 10.59 | 10.43 | 39,743 |
August 19, 2025 | 10.44 | 10.51 | 10.51 | 10.68 | 10.44 | 43,915 |
August 18, 2025 | 10.49 | 10.5 | 10.5 | 10.57 | 10.42 | 58,000 |
August 15, 2025 | 10.74 | 10.5 | 10.5 | 10.74 | 10.49 | 51,500 |
August 14, 2025 | 10.89 | 10.7 | 10.7 | 10.89 | 10.7 | 68,049 |
August 13, 2025 | 10.86 | 10.95 | 10.95 | 10.95 | 10.8 | 107,100 |
August 12, 2025 | 10.58 | 10.8 | 10.8 | 10.82 | 10.56 | 72,106 |
August 11, 2025 | 10.54 | 10.57 | 10.57 | 10.61 | 10.54 | 35,410 |
August 08, 2025 | 10.2 | 10.5 | 10.5 | 10.58 | 10.2 | 84,021 |
August 07, 2025 | 10.4 | 10.38 | 10.38 | 10.48 | 10.35 | 37,519 |
August 06, 2025 | 10.21 | 10.33 | 10.33 | 10.39 | 10.2 | 48,300 |
August 05, 2025 | 10.32 | 10.2 | 10.2 | 10.33 | 10.12 | 72,800 |
August 04, 2025 | 10.1 | 10.26 | 10.26 | 10.3 | 10.1 | 50,720 |
August 01, 2025 | 10.28 | 10.08 | 10.08 | 10.34 | 10.01 | 120,819 |
July 31, 2025 | 10.26 | 10.29 | 10.29 | 10.36 | 10.2 | 81,500 |
July 30, 2025 | 10.42 | 10.26 | 10.26 | 10.61 | 10.25 | 133,104 |
July 29, 2025 | 10.77 | 10.48 | 10.48 | 10.78 | 10.35 | 125,921 |
July 28, 2025 | 10.72 | 10.67 | 10.67 | 10.87 | 10.66 | 79,100 |
July 25, 2025 | 10.85 | 10.72 | 10.72 | 10.85 | 10.57 | 66,744 |
July 24, 2025 | 10.78 | 10.81 | 10.81 | 10.89 | 10.72 | 47,517 |
July 23, 2025 | 10.78 | 10.88 | 10.88 | 10.9 | 10.75 | 77,400 |
July 22, 2025 | 10.73 | 10.75 | 10.75 | 10.9 | 10.69 | 83,600 |
July 21, 2025 | 11.13 | 10.74 | 10.74 | 11.13 | 10.68 | 122,200 |
July 18, 2025 | 11.4 | 11.3 | 11.02 | 11.4 | 11.2 | 149,094 |
July 17, 2025 | 11.25 | 11.32 | 11.04 | 11.44 | 11.19 | 68,044 |
July 16, 2025 | 10.94 | 11.22 | 10.94 | 11.25 | 10.9 | 71,108 |
July 15, 2025 | 11.01 | 10.87 | 10.6 | 11.1 | 10.85 | 121,500 |
July 14, 2025 | 11.2 | 11.08 | 10.81 | 11.2 | 10.88 | 137,305 |
July 11, 2025 | 11.22 | 11.16 | 10.88 | 11.41 | 11.11 | 97,040 |
July 10, 2025 | 12.26 | 11.27 | 10.99 | 12.33 | 11.25 | 285,867 |
July 09, 2025 | 12.63 | 12.67 | 12.36 | 12.76 | 12.47 | 34,939 |
July 08, 2025 | 12.41 | 12.57 | 12.26 | 12.63 | 12.41 | 40,039 |
July 07, 2025 | 12.82 | 12.41 | 12.1 | 12.86 | 12.4 | 50,400 |