10.71
-0.082(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.7 | 10.71 | 10.71 | 10.74 | 10.65 | 22,146 |
| September 25, 2025 | 10.84 | 10.8 | 10.8 | 10.86 | 10.8 | 254,136 |
| September 24, 2025 | 10.84 | 10.82 | 10.82 | 10.84 | 10.78 | 28,105 |
| September 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| September 22, 2025 | 10.74 | 10.74 | 10.74 | 10.75 | 10.72 | 191,862 |
| September 19, 2025 | 10.8 | 10.78 | 10.78 | 10.82 | 10.78 | 183,141 |
| September 18, 2025 | 10.82 | 10.78 | 10.78 | 10.82 | 10.76 | 13,786 |
| September 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4,796 |
| September 16, 2025 | 10.72 | 10.73 | 10.73 | 10.73 | 10.68 | 1,459 |
| September 15, 2025 | 10.67 | 10.72 | 10.72 | 10.74 | 10.67 | 3,095 |
| September 12, 2025 | 10.65 | 10.62 | 10.62 | 10.65 | 10.62 | 334 |
| September 11, 2025 | 10.52 | 10.62 | 10.62 | 10.62 | 10.52 | 150,632 |
| September 10, 2025 | 10.54 | 10.44 | 10.44 | 10.54 | 10.44 | 1,330 |
| September 09, 2025 | 10.45 | 10.47 | 10.47 | 10.47 | 10.45 | 3,944 |
| September 08, 2025 | 10.35 | 10.33 | 10.33 | 10.35 | 10.31 | 28,503 |
| September 05, 2025 | 10.22 | 10.2 | 10.2 | 10.22 | 10.18 | 134,000 |
| September 04, 2025 | 10.02 | 10.01 | 10.01 | 10.02 | 10.01 | 1,278 |
| September 03, 2025 | 10.15 | 10.18 | 10.18 | 10.2 | 10.14 | 14,674 |
| September 02, 2025 | 10.12 | 10.21 | 10.21 | 10.21 | 10.12 | 7,420 |
| September 01, 2025 | 10.28 | 10.23 | 10.23 | 10.28 | 10.23 | 563 |
| August 29, 2025 | 10.05 | 10.17 | 10.17 | 10.17 | 10.03 | 42,427 |
| August 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| August 27, 2025 | 10.06 | 9.96 | 9.96 | 10.06 | 9.96 | 1,652 |
| August 26, 2025 | 10.23 | 10.27 | 10.27 | 10.27 | 10.23 | 2,122 |
| August 22, 2025 | 10.09 | 10.23 | 10.23 | 10.23 | 10.09 | 1,994 |
| August 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
| August 20, 2025 | 9.99 | 9.94 | 9.94 | 9.99 | 9.94 | 2,141 |
| August 19, 2025 | 10.09 | 10.05 | 9.92 | 10.09 | 10.05 | 2,527 |
| August 18, 2025 | 10.08 | 10.1 | 10.1 | 10.11 | 10.08 | 30,829 |
| August 15, 2025 | 10.05 | 10.04 | 10.04 | 10.05 | 10.04 | 61,135 |
| August 14, 2025 | 10.08 | 9.99 | 9.99 | 10.09 | 9.99 | 146,421 |
| August 13, 2025 | 10.16 | 10.17 | 10.17 | 10.17 | 10.16 | 1,592 |
| August 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
| August 11, 2025 | 9.77 | 9.75 | 9.75 | 9.78 | 9.75 | 8,829 |
| August 08, 2025 | 9.76 | 9.79 | 9.79 | 9.79 | 9.76 | 6,562 |
| August 07, 2025 | 9.84 | 9.8 | 9.8 | 9.84 | 9.8 | 32,565 |
| August 06, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9,727 |
| August 05, 2025 | 9.75 | 9.77 | 9.77 | 9.78 | 9.75 | 17,352 |
| August 04, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
| August 01, 2025 | 9.63 | 9.5 | 9.5 | 9.63 | 9.5 | 241,716 |
| July 31, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.69 | 11,553 |
| July 30, 2025 | 9.86 | 9.8 | 9.8 | 9.86 | 9.8 | 7,405 |
| July 29, 2025 | 9.95 | 9.91 | 9.91 | 9.95 | 9.91 | 10,064 |
| July 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.93 | 10,168 |
| July 25, 2025 | 9.89 | 9.9 | 9.9 | 9.92 | 9.88 | 10,195 |
| July 24, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.98 | 386,995 |
| July 23, 2025 | 9.99 | 9.97 | 9.97 | 10 | 9.97 | 4,113 |
| July 22, 2025 | 9.76 | 9.84 | 9.84 | 9.85 | 9.76 | 7,663 |
| July 21, 2025 | 9.73 | 9.78 | 9.78 | 9.78 | 9.7 | 15,800 |
| July 18, 2025 | 9.69 | 9.72 | 9.72 | 9.72 | 9.69 | 1,015 |
| July 17, 2025 | 9.49 | 9.57 | 9.57 | 9.57 | 9.49 | 361 |
| July 16, 2025 | 9.51 | 9.5 | 9.5 | 9.51 | 9.47 | 12,694 |
| July 15, 2025 | 9.46 | 9.49 | 9.49 | 9.51 | 9.46 | 203,944 |
| July 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
| July 11, 2025 | 9.31 | 9.29 | 9.29 | 9.31 | 9.29 | 30,726 |
| July 10, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 6,638 |
| July 09, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| July 08, 2025 | 9.33 | 9.32 | 9.32 | 9.33 | 9.31 | 212 |
| July 07, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.19 | 35,998 |
| July 04, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 13,276 |