10.16
+0.1435(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.1 | 10.16 | 10.16 | 10.17 | 10.1 | 16,691 |
| September 25, 2025 | 10.16 | 10.01 | 10.01 | 10.16 | 10.01 | 3,028 |
| September 24, 2025 | 10.07 | 10.1 | 10.1 | 10.16 | 10.07 | 7,308 |
| September 23, 2025 | 10.05 | 10.2 | 10.2 | 10.2 | 10.05 | 4,076 |
| September 22, 2025 | 10.13 | 10.04 | 10.04 | 10.13 | 10.04 | 13,009 |
| September 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,164 |
| September 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
| September 17, 2025 | 10.13 | 10.06 | 10.06 | 10.13 | 10.06 | 300,300 |
| September 16, 2025 | 10.1 | 10.06 | 10.06 | 10.11 | 10.05 | 3,516 |
| September 15, 2025 | 10.04 | 10.11 | 10.11 | 10.11 | 10.04 | 2,085 |
| September 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| September 11, 2025 | 9.96 | 10.04 | 10.04 | 10.06 | 9.96 | 4,566 |
| September 10, 2025 | 9.9 | 10 | 10 | 10 | 9.9 | 293 |
| September 09, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
| September 08, 2025 | 9.96 | 10.02 | 10.02 | 10.02 | 9.96 | 8 |
| September 05, 2025 | 9.82 | 9.9 | 9.9 | 9.9 | 9.82 | 881 |
| September 04, 2025 | 9.85 | 9.8 | 9.8 | 9.89 | 9.8 | 794 |
| September 03, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
| September 02, 2025 | 9.78 | 9.8 | 9.8 | 9.84 | 9.73 | 2,682 |
| September 01, 2025 | 10.11 | 9.85 | 9.85 | 10.12 | 9.85 | 835 |
| August 29, 2025 | 10.08 | 10.02 | 10.02 | 10.08 | 9.66 | 1,284 |
| August 28, 2025 | 10.08 | 9.8 | 9.8 | 10.19 | 9.8 | 12,203 |
| August 27, 2025 | 9.85 | 9.86 | 9.86 | 9.89 | 9.81 | 7,607 |
| August 26, 2025 | 9.91 | 9.89 | 9.89 | 9.92 | 9.84 | 304,245 |
| August 22, 2025 | 9.81 | 9.94 | 9.94 | 9.94 | 9.81 | 1,374 |
| August 21, 2025 | 9.75 | 9.77 | 9.77 | 9.82 | 9.74 | 10,655 |
| August 20, 2025 | 9.77 | 9.74 | 9.74 | 9.8 | 9.74 | 18,000 |
| August 19, 2025 | 9.86 | 9.89 | 9.89 | 9.89 | 9.86 | 526 |
| August 18, 2025 | 9.96 | 9.81 | 9.81 | 9.96 | 9.81 | 156,061 |
| August 15, 2025 | 9.95 | 9.92 | 9.92 | 9.96 | 9.9 | 11,511 |
| August 14, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.91 | 14,457 |
| August 13, 2025 | 9.99 | 9.99 | 9.99 | 10.07 | 9.91 | 10,298 |
| August 12, 2025 | 9.86 | 9.87 | 9.87 | 9.89 | 9.83 | 10,283 |
| August 11, 2025 | 9.74 | 9.79 | 9.79 | 9.82 | 9.71 | 3,746 |
| August 08, 2025 | 9.83 | 9.82 | 9.82 | 9.85 | 9.82 | 578 |
| August 07, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.76 | 188 |
| August 06, 2025 | 9.69 | 9.67 | 9.67 | 9.74 | 9.65 | 4,203 |
| August 05, 2025 | 9.54 | 9.64 | 9.64 | 9.64 | 9.54 | 2,742 |
| August 04, 2025 | 9.42 | 9.52 | 9.52 | 9.53 | 9.34 | 113,014 |
| August 01, 2025 | 9.37 | 9.36 | 9.36 | 9.37 | 9.33 | 55 |
| July 31, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.26 | 12 |
| July 30, 2025 | 9.42 | 9.35 | 9.35 | 9.42 | 9.35 | 161 |
| July 29, 2025 | 9.35 | 9.34 | 9.34 | 9.37 | 9.34 | 1,020 |
| July 28, 2025 | 9.38 | 9.35 | 9.35 | 9.38 | 9.35 | 201 |
| July 25, 2025 | 9.38 | 9.37 | 9.37 | 9.38 | 9.37 | 512 |
| July 24, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.43 | 1,412 |
| July 23, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 22, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.39 | 141 |
| July 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 |
| July 18, 2025 | 9.1 | 9.26 | 9.26 | 9.28 | 9.1 | 1,274 |
| July 17, 2025 | 9.17 | 9.13 | 9.13 | 9.17 | 9.13 | 11 |
| July 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
| July 15, 2025 | 9.16 | 9.13 | 9.13 | 9.16 | 9.13 | 3,112 |
| July 14, 2025 | 9.11 | 9.08 | 9.08 | 9.11 | 9.08 | 382 |
| July 11, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 8.99 | 252 |
| July 10, 2025 | 9.18 | 9.12 | 9.12 | 9.19 | 9.12 | 110,349 |
| July 09, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.14 | 50 |
| July 08, 2025 | 9.13 | 9.08 | 9.08 | 9.13 | 9.08 | 363 |
| July 07, 2025 | 8.97 | 9.17 | 9.17 | 9.17 | 8.97 | 191 |
| July 04, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 9.09 | 2,856 |