10.10
+0.07(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.07 | 10.1 | 10.1 | 10.13 | 10.07 | 27,336 |
September 04, 2025 | 10.04 | 10.03 | 10.03 | 10.05 | 10.02 | 29,900 |
September 03, 2025 | 10.03 | 10.02 | 10.02 | 10.05 | 10.02 | 16,615 |
September 02, 2025 | 9.96 | 10.01 | 10.01 | 10.05 | 9.96 | 53,416 |
August 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.88 | 26,540 |
August 28, 2025 | 9.91 | 9.96 | 9.96 | 9.96 | 9.9 | 27,500 |
August 27, 2025 | 9.92 | 9.92 | 9.92 | 9.94 | 9.9 | 9,600 |
August 26, 2025 | 9.96 | 9.92 | 9.92 | 9.97 | 9.88 | 52,940 |
August 25, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.94 | 19,100 |
August 22, 2025 | 9.91 | 9.96 | 9.96 | 10.02 | 9.9 | 28,700 |
August 21, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.88 | 58,028 |
August 20, 2025 | 9.93 | 9.87 | 9.87 | 10 | 9.87 | 81,100 |
August 19, 2025 | 9.97 | 9.91 | 9.91 | 9.98 | 9.9 | 29,525 |
August 18, 2025 | 9.99 | 9.95 | 9.95 | 9.99 | 9.94 | 40,519 |
August 15, 2025 | 10 | 10.02 | 10.02 | 10.05 | 10 | 39,829 |
August 14, 2025 | 10.03 | 10.02 | 10.02 | 10.06 | 10.01 | 35,315 |
August 13, 2025 | 10.05 | 10.06 | 10.06 | 10.11 | 10.02 | 32,929 |
August 12, 2025 | 10.04 | 10.02 | 10.02 | 10.06 | 9.99 | 14,200 |
August 11, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.03 | 29,100 |
August 08, 2025 | 10.07 | 10.07 | 10.07 | 10.08 | 10.04 | 18,028 |
August 07, 2025 | 10.02 | 10.05 | 10.05 | 10.09 | 10.02 | 51,035 |
August 06, 2025 | 10.07 | 10.04 | 10.04 | 10.12 | 10 | 29,900 |
August 05, 2025 | 10 | 10.06 | 10.06 | 10.07 | 10 | 38,934 |
August 04, 2025 | 9.99 | 10.03 | 10.03 | 10.08 | 9.99 | 41,106 |
August 01, 2025 | 10 | 10 | 10 | 10.03 | 9.97 | 72,410 |
July 31, 2025 | 10.08 | 9.99 | 9.99 | 10.08 | 9.98 | 67,900 |
July 30, 2025 | 9.96 | 9.99 | 9.99 | 10 | 9.92 | 22,900 |
July 29, 2025 | 9.97 | 9.97 | 9.97 | 10 | 9.92 | 27,419 |
July 28, 2025 | 9.94 | 9.94 | 9.94 | 9.99 | 9.9 | 51,000 |
July 25, 2025 | 9.93 | 9.95 | 9.95 | 9.95 | 9.88 | 31,538 |
July 24, 2025 | 9.92 | 9.92 | 9.92 | 9.94 | 9.9 | 11,100 |
July 23, 2025 | 9.9 | 9.9 | 9.9 | 9.91 | 9.9 | 11,300 |
July 22, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.9 | 9,042 |
July 21, 2025 | 9.97 | 9.93 | 9.93 | 9.97 | 9.92 | 9,200 |
July 18, 2025 | 9.94 | 9.9 | 9.9 | 9.97 | 9.89 | 20,611 |
July 17, 2025 | 9.98 | 9.96 | 9.96 | 9.99 | 9.93 | 15,700 |
July 16, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.97 | 25,000 |
July 15, 2025 | 10.1 | 10.08 | 10.01 | 10.12 | 10.07 | 18,109 |
July 14, 2025 | 10.07 | 10.1 | 10.03 | 10.17 | 10.03 | 21,900 |
July 11, 2025 | 10.1 | 10.05 | 9.98 | 10.1 | 10.03 | 20,326 |
July 10, 2025 | 10.04 | 10.1 | 10.03 | 10.13 | 10.04 | 7,100 |
July 09, 2025 | 10.08 | 10.08 | 10.01 | 10.12 | 10.07 | 19,700 |
July 08, 2025 | 10.03 | 10.09 | 10.02 | 10.09 | 10.03 | 6,600 |
July 07, 2025 | 10.09 | 10.03 | 9.96 | 10.11 | 10.02 | 37,344 |
July 03, 2025 | 10.02 | 10.12 | 10.12 | 10.12 | 10.02 | 15,248 |
July 02, 2025 | 9.99 | 10.07 | 10.07 | 10.07 | 9.99 | 20,700 |
July 01, 2025 | 10.06 | 9.99 | 9.99 | 10.15 | 9.98 | 58,307 |
June 30, 2025 | 10.09 | 10.06 | 10.06 | 10.12 | 9.98 | 67,904 |
June 27, 2025 | 9.95 | 9.98 | 9.98 | 10.01 | 9.94 | 31,027 |
June 26, 2025 | 9.95 | 9.97 | 9.97 | 10.03 | 9.94 | 6,839 |
June 25, 2025 | 9.99 | 9.95 | 9.95 | 10.03 | 9.93 | 17,204 |
June 24, 2025 | 9.93 | 10.06 | 10.06 | 10.06 | 9.89 | 32,828 |
June 23, 2025 | 9.88 | 9.92 | 9.92 | 9.94 | 9.88 | 11,100 |
June 20, 2025 | 9.86 | 9.88 | 9.88 | 9.93 | 9.82 | 32,600 |
June 18, 2025 | 9.89 | 9.87 | 9.87 | 9.94 | 9.84 | 35,400 |
June 17, 2025 | 9.87 | 9.87 | 9.87 | 9.9 | 9.81 | 36,546 |
June 16, 2025 | 9.85 | 9.88 | 9.81 | 9.9 | 9.85 | 21,040 |
June 13, 2025 | 9.88 | 9.88 | 9.81 | 9.9 | 9.82 | 26,700 |
June 12, 2025 | 9.85 | 9.9 | 9.83 | 9.91 | 9.85 | 31,300 |
June 11, 2025 | 9.79 | 9.84 | 9.84 | 9.84 | 9.79 | 34,459 |