10.23
+0.11(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.27 | 10.23 | 10.23 | 10.3 | 10.13 | 269,000 |
September 25, 2025 | 10.43 | 10.12 | 10.12 | 10.43 | 10.11 | 338,149 |
September 24, 2025 | 10.78 | 10.51 | 10.51 | 10.83 | 10.29 | 404,222 |
September 23, 2025 | 10.98 | 10.71 | 10.71 | 11.07 | 10.63 | 547,228 |
September 22, 2025 | 10.81 | 10.82 | 10.82 | 10.92 | 10.66 | 338,200 |
September 19, 2025 | 11.55 | 10.88 | 10.88 | 11.69 | 10.85 | 789,431 |
September 18, 2025 | 11.12 | 11.5 | 11.5 | 11.55 | 11.03 | 300,630 |
September 17, 2025 | 11.3 | 10.99 | 10.99 | 11.73 | 10.99 | 298,200 |
September 16, 2025 | 11.39 | 11.39 | 11.39 | 11.5 | 11.24 | 197,600 |
September 15, 2025 | 11.2 | 11.37 | 11.37 | 11.41 | 11.08 | 275,423 |
September 12, 2025 | 11.59 | 11.17 | 11.17 | 11.59 | 11.13 | 346,142 |
September 11, 2025 | 11.29 | 11.53 | 11.53 | 11.63 | 11.26 | 233,900 |
September 10, 2025 | 11.28 | 11.26 | 11.26 | 11.39 | 11.2 | 272,300 |
September 09, 2025 | 11.4 | 11.3 | 11.3 | 11.5 | 11.12 | 284,506 |
September 08, 2025 | 11.64 | 11.49 | 11.49 | 11.75 | 11.42 | 284,700 |
September 05, 2025 | 11.36 | 11.69 | 11.69 | 11.85 | 11.36 | 388,325 |
September 04, 2025 | 11.14 | 11.33 | 11.33 | 11.35 | 10.99 | 421,000 |
September 03, 2025 | 10.95 | 11.02 | 11.02 | 11.12 | 10.85 | 366,113 |
September 02, 2025 | 11 | 11.08 | 11.08 | 11.12 | 10.93 | 369,323 |
August 29, 2025 | 11.13 | 11.09 | 11.09 | 11.33 | 10.95 | 483,037 |
August 28, 2025 | 11.52 | 11.13 | 11.13 | 11.54 | 11.07 | 577,901 |
August 27, 2025 | 11.36 | 11.47 | 11.47 | 11.76 | 11.31 | 568,300 |
August 26, 2025 | 11.23 | 11.24 | 11.24 | 11.41 | 11.08 | 1.62M |
August 25, 2025 | 11.27 | 11.17 | 11.17 | 11.3 | 11.02 | 484,041 |
August 22, 2025 | 10.22 | 11.28 | 11.28 | 11.34 | 10.22 | 759,333 |
August 21, 2025 | 10.08 | 10.12 | 10.12 | 10.13 | 9.79 | 420,115 |
August 20, 2025 | 10.92 | 10.14 | 10.14 | 11.01 | 10.14 | 453,151 |
August 19, 2025 | 10.81 | 10.88 | 10.88 | 11.16 | 10.81 | 477,500 |
August 18, 2025 | 10.67 | 10.73 | 10.73 | 10.93 | 10.64 | 429,176 |
August 15, 2025 | 10.93 | 10.67 | 10.67 | 11 | 10.54 | 517,546 |
August 14, 2025 | 10.83 | 10.82 | 10.82 | 10.89 | 10.47 | 577,624 |
August 13, 2025 | 10.61 | 11.04 | 11.04 | 11.11 | 10.51 | 1.02M |
August 12, 2025 | 9.98 | 10.59 | 10.59 | 10.7 | 9.85 | 655,815 |
August 11, 2025 | 10.02 | 9.75 | 9.75 | 10.2 | 9.5 | 886,200 |
August 08, 2025 | 10.24 | 9.89 | 9.89 | 10.24 | 9.89 | 637,900 |
August 07, 2025 | 10.38 | 10.15 | 10.15 | 10.44 | 10.05 | 382,500 |
August 06, 2025 | 10.26 | 10.17 | 10.17 | 10.3 | 10.11 | 482,200 |
August 05, 2025 | 9.72 | 10.14 | 10.14 | 10.2 | 9.69 | 607,500 |
August 04, 2025 | 9.61 | 9.65 | 9.65 | 9.77 | 9.53 | 465,807 |
August 01, 2025 | 9.68 | 9.56 | 9.56 | 9.77 | 9.53 | 632,800 |
July 31, 2025 | 9.75 | 9.96 | 9.96 | 9.99 | 9.66 | 613,900 |
July 30, 2025 | 10.37 | 9.91 | 9.91 | 10.4 | 9.77 | 1.24M |
July 29, 2025 | 10.38 | 10.46 | 10.46 | 10.52 | 10.11 | 1.01M |
July 28, 2025 | 9.97 | 10.41 | 10.41 | 10.48 | 9.58 | 1.26M |
July 25, 2025 | 10.1 | 9.97 | 9.97 | 10.39 | 9.42 | 1.56M |
July 24, 2025 | 10.73 | 10.66 | 10.66 | 10.82 | 10.55 | 759,010 |
July 23, 2025 | 10.52 | 10.86 | 10.86 | 10.94 | 10.42 | 773,130 |
July 22, 2025 | 9.69 | 10.31 | 10.31 | 10.31 | 9.62 | 817,200 |
July 21, 2025 | 9.83 | 9.53 | 9.53 | 9.89 | 9.52 | 515,006 |
July 18, 2025 | 9.94 | 9.69 | 9.69 | 9.95 | 9.53 | 4.85M |
July 17, 2025 | 9.9 | 9.92 | 9.92 | 10.06 | 9.68 | 1.35M |
July 16, 2025 | 9.58 | 9.86 | 9.86 | 9.97 | 9.2 | 1.6M |
July 15, 2025 | 10.39 | 9.98 | 9.98 | 10.47 | 9.97 | 613,800 |
July 14, 2025 | 10.54 | 10.22 | 10.22 | 10.59 | 10.18 | 678,140 |
July 11, 2025 | 10.96 | 10.77 | 10.78 | 11.02 | 10.74 | 320,864 |
July 10, 2025 | 11.21 | 11.17 | 11.17 | 11.5 | 11.16 | 490,700 |
July 09, 2025 | 11.38 | 11.15 | 11.15 | 11.38 | 11 | 699,143 |
July 08, 2025 | 11.24 | 11.28 | 11.28 | 11.58 | 11.2 | 389,230 |
July 07, 2025 | 11.34 | 11.28 | 11.28 | 11.6 | 11.16 | 587,639 |
July 03, 2025 | 11.46 | 11.49 | 11.49 | 11.61 | 11.35 | 316,882 |