10.02
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.03 | 10.02 | 10.02 | 10.05 | 10.02 | 100,809 |
| September 25, 2025 | 10.05 | 10.03 | 10.03 | 10.05 | 10.01 | 146,100 |
| September 24, 2025 | 10.08 | 10.04 | 10.04 | 10.08 | 10 | 73,241 |
| September 23, 2025 | 10.1 | 10.08 | 10.08 | 10.11 | 10.06 | 196,614 |
| September 22, 2025 | 10.09 | 10.08 | 10.08 | 10.09 | 10.05 | 106,200 |
| September 19, 2025 | 10.07 | 10.08 | 10.08 | 10.09 | 10.03 | 103,648 |
| September 18, 2025 | 10.06 | 10.07 | 10.07 | 10.07 | 9.99 | 166,228 |
| September 17, 2025 | 10.03 | 10.05 | 10.05 | 10.08 | 10.01 | 166,234 |
| September 16, 2025 | 10.02 | 9.99 | 9.99 | 10.02 | 9.96 | 141,800 |
| September 15, 2025 | 10.08 | 10.05 | 9.99 | 10.08 | 10.01 | 210,319 |
| September 12, 2025 | 10.03 | 10.05 | 9.99 | 10.08 | 10.01 | 224,412 |
| September 11, 2025 | 10.01 | 10.01 | 9.95 | 10.05 | 10 | 207,934 |
| September 10, 2025 | 9.9 | 9.99 | 9.93 | 9.99 | 9.87 | 223,222 |
| September 09, 2025 | 9.86 | 9.84 | 9.78 | 9.88 | 9.83 | 230,200 |
| September 08, 2025 | 9.69 | 9.86 | 9.8 | 9.87 | 9.69 | 280,900 |
| September 05, 2025 | 9.59 | 9.71 | 9.71 | 9.73 | 9.59 | 355,721 |
| September 04, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 343,097 |
| September 03, 2025 | 9.54 | 9.54 | 9.54 | 9.56 | 9.53 | 173,340 |
| September 02, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.5 | 259,434 |
| August 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 224,405 |
| August 28, 2025 | 9.55 | 9.54 | 9.54 | 9.55 | 9.5 | 292,579 |
| August 27, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.49 | 342,400 |
| August 26, 2025 | 9.57 | 9.54 | 9.54 | 9.59 | 9.48 | 561,429 |
| August 25, 2025 | 9.59 | 9.57 | 9.57 | 9.65 | 9.54 | 429,204 |
| August 22, 2025 | 9.51 | 9.57 | 9.57 | 9.58 | 9.51 | 475,846 |
| August 21, 2025 | 9.54 | 9.55 | 9.55 | 9.56 | 9.5 | 161,740 |
| August 20, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | 156,100 |
| August 19, 2025 | 9.59 | 9.58 | 9.58 | 9.59 | 9.56 | 104,700 |
| August 18, 2025 | 9.61 | 9.58 | 9.58 | 9.61 | 9.57 | 120,445 |
| August 15, 2025 | 9.68 | 9.68 | 9.68 | 9.7 | 9.63 | 126,925 |
| August 14, 2025 | 9.69 | 9.67 | 9.67 | 9.69 | 9.65 | 101,334 |
| August 13, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.65 | 215,000 |
| August 12, 2025 | 9.65 | 9.66 | 9.66 | 9.67 | 9.62 | 248,700 |
| August 11, 2025 | 9.66 | 9.67 | 9.67 | 9.67 | 9.65 | 222,706 |
| August 08, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.59 | 179,600 |
| August 07, 2025 | 9.65 | 9.6 | 9.6 | 9.65 | 9.58 | 140,400 |
| August 06, 2025 | 9.63 | 9.62 | 9.62 | 9.65 | 9.61 | 145,700 |
| August 05, 2025 | 9.59 | 9.62 | 9.62 | 9.63 | 9.58 | 157,300 |
| August 04, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.53 | 390,633 |
| August 01, 2025 | 9.46 | 9.54 | 9.54 | 9.56 | 9.46 | 298,344 |
| July 31, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.42 | 355,000 |
| July 30, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.37 | 145,300 |
| July 29, 2025 | 9.44 | 9.4 | 9.4 | 9.45 | 9.39 | 281,710 |
| July 28, 2025 | 9.4 | 9.44 | 9.44 | 9.46 | 9.39 | 172,227 |
| July 25, 2025 | 9.39 | 9.4 | 9.4 | 9.41 | 9.37 | 192,400 |
| July 24, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.38 | 225,723 |
| July 23, 2025 | 9.46 | 9.43 | 9.43 | 9.47 | 9.41 | 207,600 |
| July 22, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.44 | 141,200 |
| July 21, 2025 | 9.47 | 9.47 | 9.47 | 9.54 | 9.42 | 282,613 |
| July 18, 2025 | 9.49 | 9.43 | 9.43 | 9.53 | 9.43 | 292,712 |
| July 17, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.47 | 343,400 |
| July 16, 2025 | 9.59 | 9.57 | 9.57 | 9.61 | 9.52 | 238,024 |
| July 15, 2025 | 9.67 | 9.63 | 9.57 | 9.68 | 9.61 | 149,800 |
| July 14, 2025 | 9.64 | 9.67 | 9.61 | 9.67 | 9.62 | 185,500 |
| July 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | 202,000 |
| July 10, 2025 | 9.66 | 9.66 | 9.66 | 9.67 | 9.62 | 203,700 |
| July 09, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.6 | 216,038 |
| July 08, 2025 | 9.58 | 9.65 | 9.65 | 9.65 | 9.57 | 183,901 |
| July 07, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.49 | 219,146 |
| July 03, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.56 | 112,700 |