10.35
-0.005(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.53 | 10.38 | 10.38 | 10.55 | 10.38 | 22,832 |
September 25, 2025 | 10.54 | 10.48 | 10.48 | 10.54 | 10.47 | 30,100 |
September 24, 2025 | 10.56 | 10.53 | 10.53 | 10.56 | 10.49 | 28,847 |
September 23, 2025 | 10.54 | 10.53 | 10.53 | 10.57 | 10.47 | 22,200 |
September 22, 2025 | 10.35 | 10.57 | 10.57 | 10.59 | 10.35 | 29,200 |
September 19, 2025 | 10.33 | 10.37 | 10.37 | 10.43 | 10.33 | 30,944 |
September 18, 2025 | 10.35 | 10.37 | 10.37 | 10.38 | 10.33 | 19,400 |
September 17, 2025 | 10.35 | 10.35 | 10.35 | 10.41 | 10.31 | 27,813 |
September 16, 2025 | 10.25 | 10.31 | 10.31 | 10.35 | 10.25 | 30,500 |
September 15, 2025 | 10.35 | 10.38 | 10.31 | 10.38 | 10.31 | 44,609 |
September 12, 2025 | 10.24 | 10.3 | 10.23 | 10.31 | 10.24 | 54,800 |
September 11, 2025 | 10.28 | 10.26 | 10.19 | 10.29 | 10.23 | 45,327 |
September 10, 2025 | 10.22 | 10.25 | 10.18 | 10.26 | 10.22 | 68,900 |
September 09, 2025 | 10.23 | 10.2 | 10.13 | 10.26 | 10.17 | 27,116 |
September 08, 2025 | 10.15 | 10.21 | 10.14 | 10.23 | 10.14 | 55,300 |
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 |