10.16
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.15 | 10.16 | 10.16 | 10.17 | 10.15 | 6,300 |
| September 25, 2025 | 10.19 | 10.15 | 10.15 | 10.22 | 10.11 | 31,610 |
| September 24, 2025 | 10.23 | 10.19 | 10.19 | 10.29 | 10.15 | 22,700 |
| September 23, 2025 | 10.18 | 10.24 | 10.24 | 10.26 | 10.18 | 58,909 |
| September 22, 2025 | 10.36 | 10.22 | 10.17 | 10.36 | 10.19 | 67,600 |
| September 19, 2025 | 10.36 | 10.33 | 10.28 | 10.4 | 10.29 | 20,040 |
| September 18, 2025 | 10.34 | 10.36 | 10.31 | 10.41 | 10.34 | 22,223 |
| September 17, 2025 | 10.41 | 10.34 | 10.29 | 10.42 | 10.27 | 53,900 |
| September 16, 2025 | 10.35 | 10.36 | 10.31 | 10.36 | 10.34 | 26,415 |
| September 15, 2025 | 10.31 | 10.3 | 10.25 | 10.36 | 10.27 | 17,547 |
| September 12, 2025 | 10.27 | 10.26 | 10.26 | 10.29 | 10.26 | 24,431 |
| September 11, 2025 | 10.23 | 10.27 | 10.27 | 10.31 | 10.23 | 35,536 |
| September 10, 2025 | 10.12 | 10.16 | 10.16 | 10.18 | 10.12 | 29,900 |
| September 09, 2025 | 10.08 | 10.06 | 10.06 | 10.1 | 10.06 | 29,300 |
| September 08, 2025 | 9.98 | 10.05 | 10.05 | 10.07 | 9.95 | 66,235 |
| September 05, 2025 | 9.7 | 9.95 | 9.95 | 9.95 | 9.7 | 57,000 |
| September 04, 2025 | 9.61 | 9.69 | 9.69 | 9.69 | 9.6 | 45,500 |
| September 03, 2025 | 9.59 | 9.61 | 9.61 | 9.65 | 9.56 | 53,343 |
| September 02, 2025 | 9.6 | 9.6 | 9.6 | 9.63 | 9.56 | 38,660 |
| August 29, 2025 | 9.59 | 9.6 | 9.6 | 9.69 | 9.56 | 43,347 |
| August 28, 2025 | 9.57 | 9.58 | 9.58 | 9.59 | 9.53 | 62,324 |
| August 27, 2025 | 9.57 | 9.55 | 9.55 | 9.58 | 9.54 | 29,700 |
| August 26, 2025 | 9.55 | 9.55 | 9.55 | 9.58 | 9.54 | 27,436 |
| August 25, 2025 | 9.57 | 9.51 | 9.51 | 9.6 | 9.51 | 48,500 |
| August 22, 2025 | 9.54 | 9.56 | 9.56 | 9.63 | 9.52 | 42,200 |
| August 21, 2025 | 9.54 | 9.55 | 9.5 | 9.65 | 9.54 | 31,600 |
| August 20, 2025 | 9.57 | 9.57 | 9.52 | 9.64 | 9.5 | 52,900 |
| August 19, 2025 | 9.54 | 9.53 | 9.48 | 9.56 | 9.49 | 21,200 |
| August 18, 2025 | 9.6 | 9.55 | 9.5 | 9.66 | 9.51 | 12,100 |
| August 15, 2025 | 9.63 | 9.58 | 9.58 | 9.63 | 9.56 | 15,005 |
| August 14, 2025 | 9.66 | 9.61 | 9.61 | 9.67 | 9.59 | 30,100 |
| August 13, 2025 | 9.63 | 9.62 | 9.62 | 9.7 | 9.59 | 33,336 |
| August 12, 2025 | 9.58 | 9.59 | 9.59 | 9.6 | 9.57 | 30,339 |
| August 11, 2025 | 9.62 | 9.58 | 9.58 | 9.65 | 9.58 | 37,514 |
| August 08, 2025 | 9.7 | 9.59 | 9.59 | 9.72 | 9.57 | 50,525 |
| August 07, 2025 | 9.71 | 9.66 | 9.66 | 9.74 | 9.62 | 69,784 |
| August 06, 2025 | 9.6 | 9.65 | 9.65 | 9.69 | 9.6 | 46,200 |
| August 05, 2025 | 9.61 | 9.64 | 9.64 | 9.71 | 9.61 | 38,606 |
| August 04, 2025 | 9.6 | 9.63 | 9.63 | 9.64 | 9.59 | 72,700 |
| August 01, 2025 | 9.51 | 9.59 | 9.59 | 9.63 | 9.51 | 53,049 |
| July 31, 2025 | 9.58 | 9.51 | 9.51 | 9.64 | 9.48 | 39,600 |
| July 30, 2025 | 9.59 | 9.49 | 9.49 | 9.59 | 9.46 | 32,100 |
| July 29, 2025 | 9.51 | 9.51 | 9.51 | 9.52 | 9.44 | 41,219 |
| July 28, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.42 | 32,924 |
| July 25, 2025 | 9.43 | 9.47 | 9.47 | 9.49 | 9.41 | 36,100 |
| July 24, 2025 | 9.4 | 9.4 | 9.4 | 9.46 | 9.4 | 59,700 |
| July 23, 2025 | 9.51 | 9.4 | 9.35 | 9.54 | 9.38 | 48,700 |
| July 22, 2025 | 9.52 | 9.49 | 9.44 | 9.57 | 9.41 | 43,036 |
| July 21, 2025 | 9.6 | 9.48 | 9.43 | 9.6 | 9.45 | 119,623 |
| July 18, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.46 | 50,205 |
| July 17, 2025 | 9.62 | 9.54 | 9.54 | 9.62 | 9.49 | 58,500 |
| July 16, 2025 | 9.59 | 9.59 | 9.59 | 9.65 | 9.58 | 68,025 |
| July 15, 2025 | 9.6 | 9.62 | 9.62 | 9.62 | 9.57 | 86,300 |
| July 14, 2025 | 9.63 | 9.6 | 9.6 | 9.63 | 9.52 | 70,545 |
| July 11, 2025 | 9.67 | 9.63 | 9.63 | 9.67 | 9.57 | 52,203 |
| July 10, 2025 | 9.7 | 9.73 | 9.73 | 9.74 | 9.62 | 79,400 |
| July 09, 2025 | 9.74 | 9.67 | 9.67 | 9.74 | 9.67 | 34,701 |
| July 08, 2025 | 9.7 | 9.7 | 9.7 | 9.72 | 9.68 | 41,819 |
| July 07, 2025 | 9.73 | 9.72 | 9.72 | 9.75 | 9.69 | 19,200 |
| July 03, 2025 | 9.75 | 9.73 | 9.73 | 9.81 | 9.71 | 33,900 |