10.57
+0.33(+3.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.6 | 10.24 | 10.24 | 10.6 | 10 | 75,536 |
October 16, 2025 | 10.55 | 10.58 | 10.58 | 11.28 | 10.43 | 140,111 |
October 15, 2025 | 10.41 | 10.28 | 10.28 | 10.77 | 10.07 | 74,807 |
October 14, 2025 | 10.51 | 10.53 | 10.53 | 10.95 | 9.71 | 127,274 |
October 13, 2025 | 10.6 | 10.9 | 10.9 | 10.9 | 10.48 | 34,539 |
October 10, 2025 | 11 | 10.31 | 10.31 | 11.17 | 10.29 | 94,912 |
October 09, 2025 | 10.75 | 11.18 | 11.18 | 11.3 | 10.53 | 103,967 |
October 08, 2025 | 11.22 | 10.69 | 10.69 | 11.27 | 10.56 | 83,200 |
October 07, 2025 | 10.78 | 11.09 | 11.09 | 11.23 | 10.65 | 76,600 |
October 06, 2025 | 11.24 | 10.77 | 10.77 | 11.38 | 10.6 | 136,982 |
October 03, 2025 | 11.61 | 11.46 | 11.46 | 12.05 | 11.34 | 82,000 |
October 02, 2025 | 11.65 | 11.75 | 11.75 | 11.83 | 11.5 | 57,728 |
October 01, 2025 | 11.8 | 11.59 | 11.59 | 12 | 11.5 | 149,609 |
September 30, 2025 | 12.27 | 12.04 | 12.04 | 12.33 | 11.8 | 77,434 |
September 29, 2025 | 13.06 | 12.33 | 12.33 | 13.16 | 12.18 | 109,125 |
September 26, 2025 | 13.01 | 12.9 | 12.9 | 13.15 | 12.35 | 57,713 |
September 25, 2025 | 12.77 | 13.18 | 13.18 | 13.2 | 12.45 | 84,702 |
September 24, 2025 | 12.52 | 12.92 | 12.92 | 13.57 | 12.52 | 183,213 |
September 23, 2025 | 12.9 | 12.54 | 12.54 | 13 | 12.23 | 145,943 |
September 22, 2025 | 11.93 | 12.78 | 12.78 | 13.2 | 11.89 | 362,200 |
September 19, 2025 | 11.65 | 11.75 | 11.75 | 12.19 | 11.3 | 91,300 |
September 18, 2025 | 10.97 | 11.65 | 11.65 | 11.75 | 10.85 | 139,000 |
September 17, 2025 | 10.99 | 10.71 | 10.71 | 11.35 | 10.49 | 112,900 |
September 16, 2025 | 10.17 | 11.1 | 11.1 | 11.25 | 9.91 | 122,200 |
September 15, 2025 | 10.45 | 10.29 | 10.29 | 10.55 | 10.07 | 89,185 |
September 12, 2025 | 10.6 | 10.44 | 10.44 | 10.6 | 10.13 | 85,691 |
September 11, 2025 | 9.67 | 10.62 | 10.62 | 10.72 | 9.61 | 148,569 |
September 10, 2025 | 10.1 | 9.45 | 9.45 | 10.1 | 9.4 | 100,420 |
September 09, 2025 | 9.68 | 9.99 | 9.99 | 10.15 | 9.56 | 87,539 |
September 08, 2025 | 9.77 | 9.62 | 9.62 | 9.8 | 9.42 | 101,100 |
September 05, 2025 | 9.24 | 9.7 | 9.7 | 9.75 | 9.2 | 129,604 |
September 04, 2025 | 9.13 | 9.11 | 9.11 | 9.32 | 8.98 | 82,146 |
September 03, 2025 | 9.03 | 9.25 | 9.25 | 9.42 | 8.99 | 86,800 |
September 02, 2025 | 8.81 | 8.99 | 8.99 | 9.2 | 8.6 | 88,336 |
August 29, 2025 | 9.02 | 8.91 | 8.91 | 9.18 | 8.85 | 49,800 |
August 28, 2025 | 9.3 | 9.1 | 9.1 | 9.31 | 8.99 | 51,677 |
August 27, 2025 | 8.97 | 9.12 | 9.12 | 9.38 | 8.81 | 95,045 |
August 26, 2025 | 8.82 | 8.89 | 8.89 | 9.07 | 8.81 | 67,474 |
August 25, 2025 | 9.25 | 8.82 | 8.82 | 9.28 | 8.81 | 103,800 |
August 22, 2025 | 9.17 | 9.29 | 9.29 | 9.48 | 9.1 | 91,041 |
August 21, 2025 | 9.29 | 9.25 | 9.25 | 9.62 | 9.09 | 55,664 |
August 20, 2025 | 9.35 | 9.26 | 9.26 | 9.6 | 8.91 | 134,100 |
August 19, 2025 | 9.3 | 9.26 | 9.26 | 9.67 | 9.2 | 77,618 |
August 18, 2025 | 9.84 | 9.39 | 9.39 | 10.02 | 9.32 | 325,546 |
August 15, 2025 | 9.75 | 10.07 | 10.07 | 10.68 | 9.37 | 453,425 |
August 14, 2025 | 10.96 | 9.73 | 9.73 | 11.87 | 9.11 | 506,800 |
August 13, 2025 | 11.72 | 10.46 | 10.46 | 11.73 | 10.25 | 433,700 |
August 12, 2025 | 11.73 | 11.31 | 11.31 | 11.75 | 10.8 | 157,932 |
August 11, 2025 | 11.99 | 11.31 | 11.31 | 12.25 | 11.3 | 254,840 |
August 08, 2025 | 10.86 | 11.55 | 11.55 | 11.67 | 10.72 | 232,590 |
August 07, 2025 | 10.62 | 10.83 | 10.83 | 11 | 10.48 | 213,915 |
August 06, 2025 | 10.44 | 10.12 | 10.12 | 10.51 | 9.75 | 209,600 |
August 05, 2025 | 9.07 | 10.26 | 10.26 | 10.45 | 9 | 290,908 |
August 04, 2025 | 8.59 | 8.64 | 8.64 | 8.97 | 8.28 | 46,267 |
August 01, 2025 | 8.62 | 8.68 | 8.68 | 8.93 | 8.41 | 36,645 |
July 31, 2025 | 9.15 | 8.81 | 8.81 | 9.23 | 8.45 | 62,200 |
July 30, 2025 | 9.11 | 9.12 | 9.12 | 9.29 | 9.01 | 62,800 |
July 29, 2025 | 9.3 | 9 | 9 | 9.5 | 9 | 43,826 |
July 28, 2025 | 9.46 | 9.35 | 9.35 | 9.59 | 9.19 | 45,983 |
July 25, 2025 | 9.31 | 9.31 | 9.31 | 9.53 | 9 | 91,222 |