10.06
-0.09(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.04 | 10.15 | 10.15 | 10.18 | 9.99 | 15,200 |
| September 04, 2025 | 10 | 10.04 | 10.04 | 10.07 | 9.9 | 31,959 |
| September 03, 2025 | 10.18 | 9.92 | 9.92 | 10.18 | 9.89 | 11,724 |
| September 02, 2025 | 9.94 | 10.02 | 10.02 | 10.08 | 9.94 | 23,220 |
| August 29, 2025 | 9.85 | 10.06 | 10.06 | 10.15 | 9.85 | 72,300 |
| August 28, 2025 | 9.96 | 10.01 | 10.01 | 10.15 | 9.81 | 70,614 |
| August 27, 2025 | 9.79 | 10.07 | 10.07 | 10.07 | 9.79 | 26,672 |
| August 26, 2025 | 10.07 | 9.97 | 9.97 | 10.07 | 9.85 | 65,034 |
| August 25, 2025 | 10.02 | 9.97 | 9.97 | 10.03 | 9.83 | 46,919 |
| August 22, 2025 | 9.81 | 10.1 | 10.06 | 10.19 | 9.78 | 53,201 |
| August 21, 2025 | 9.86 | 9.78 | 9.78 | 9.94 | 9.68 | 13,527 |
| August 20, 2025 | 9.95 | 9.89 | 9.89 | 10 | 9.8 | 24,714 |
| August 19, 2025 | 10.3 | 9.96 | 9.96 | 10.3 | 9.81 | 29,300 |
| August 18, 2025 | 10.2 | 10.24 | 10.24 | 10.3 | 10.02 | 43,100 |
| August 15, 2025 | 10.35 | 10.16 | 10.16 | 10.35 | 10.06 | 28,600 |
| August 14, 2025 | 10.08 | 10.33 | 10.33 | 10.4 | 9.61 | 60,313 |
| August 13, 2025 | 9.29 | 10.08 | 10.08 | 10.1 | 9.29 | 69,800 |
| August 12, 2025 | 9.6 | 9.82 | 9.82 | 9.85 | 9.53 | 74,527 |
| August 11, 2025 | 9.57 | 9.53 | 9.53 | 9.57 | 9.47 | 22,919 |
| August 08, 2025 | 9.51 | 9.55 | 9.55 | 9.6 | 9.5 | 30,604 |
| August 07, 2025 | 9.5 | 9.5 | 9.5 | 9.6 | 9.46 | 49,399 |
| August 06, 2025 | 9.36 | 9.58 | 9.6 | 9.6 | 9.36 | 38,825 |
| August 05, 2025 | 9.57 | 9.36 | 9.36 | 9.73 | 9.36 | 36,800 |
| August 04, 2025 | 9.38 | 9.54 | 9.54 | 9.68 | 9.38 | 38,700 |
| August 01, 2025 | 9.63 | 9.48 | 9.48 | 9.72 | 9.46 | 33,015 |
| July 31, 2025 | 9.63 | 9.64 | 9.64 | 9.73 | 9.5 | 72,218 |
| July 30, 2025 | 9.93 | 9.66 | 9.66 | 9.96 | 9.66 | 27,306 |
| July 29, 2025 | 9.89 | 9.98 | 9.98 | 10.18 | 9.75 | 61,900 |
| July 28, 2025 | 9.79 | 9.82 | 9.82 | 9.87 | 9.71 | 30,100 |
| July 25, 2025 | 9.73 | 9.78 | 9.78 | 9.91 | 9.69 | 41,086 |
| July 24, 2025 | 9.73 | 9.88 | 9.88 | 9.99 | 9.72 | 50,849 |
| July 23, 2025 | 9.86 | 9.97 | 9.97 | 10.19 | 9.73 | 44,700 |
| July 22, 2025 | 9.83 | 9.85 | 9.85 | 9.91 | 9.8 | 25,186 |
| July 21, 2025 | 9.89 | 9.83 | 9.83 | 9.92 | 9.69 | 129,224 |
| July 18, 2025 | 9.77 | 9.9 | 9.9 | 9.91 | 9.62 | 51,648 |
| July 17, 2025 | 9.6 | 9.73 | 9.73 | 9.75 | 9.45 | 38,733 |
| July 16, 2025 | 9.43 | 9.54 | 9.54 | 9.61 | 9.35 | 26,747 |
| July 15, 2025 | 9.32 | 9.4 | 9.4 | 9.52 | 9.32 | 34,106 |
| July 14, 2025 | 9.35 | 9.4 | 9.4 | 9.48 | 9.33 | 56,600 |
| July 11, 2025 | 9.23 | 9.44 | 9.44 | 9.56 | 9.23 | 47,313 |
| July 10, 2025 | 9.45 | 9.58 | 9.58 | 9.59 | 9.2 | 84,363 |
| July 09, 2025 | 9.52 | 9.4 | 9.4 | 9.59 | 9.4 | 46,000 |
| July 08, 2025 | 9.58 | 9.54 | 9.54 | 9.61 | 9.49 | 42,100 |
| July 07, 2025 | 9.62 | 9.62 | 9.62 | 9.7 | 9.57 | 26,739 |
| July 03, 2025 | 9.66 | 9.77 | 9.77 | 9.81 | 9.64 | 19,603 |
| July 02, 2025 | 9.79 | 9.66 | 9.66 | 9.87 | 9.54 | 71,247 |
| July 01, 2025 | 9.67 | 9.75 | 9.75 | 9.94 | 9.53 | 104,400 |
| June 30, 2025 | 9.48 | 9.67 | 9.67 | 9.69 | 9.48 | 65,231 |
| June 27, 2025 | 9.56 | 9.48 | 9.48 | 9.64 | 9.43 | 30,300 |
| June 26, 2025 | 9.58 | 9.57 | 9.57 | 9.63 | 9.51 | 58,500 |
| June 25, 2025 | 9.67 | 9.55 | 9.55 | 9.68 | 9.51 | 35,723 |
| June 24, 2025 | 9.5 | 9.65 | 9.65 | 9.7 | 9.48 | 95,100 |
| June 23, 2025 | 9.6 | 9.58 | 9.58 | 9.64 | 9.41 | 67,800 |
| June 20, 2025 | 9.51 | 9.66 | 9.66 | 9.73 | 9.5 | 135,700 |
| June 18, 2025 | 9.5 | 9.61 | 9.61 | 9.64 | 9.5 | 32,945 |
| June 17, 2025 | 9.77 | 9.54 | 9.5 | 9.99 | 9.5 | 30,533 |
| June 16, 2025 | 9.52 | 9.7 | 9.7 | 9.72 | 9.4 | 64,028 |
| June 13, 2025 | 9.5 | 9.4 | 9.4 | 9.57 | 9.25 | 36,123 |
| June 12, 2025 | 9.61 | 9.52 | 9.52 | 9.67 | 9.47 | 69,400 |
| June 11, 2025 | 9.5 | 9.57 | 9.57 | 9.65 | 9.41 | 35,445 |