8.65
-0.5788(-6.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.62 | 9.23 | 9.23 | 9.37 | 8.61 | 4,910 |
| September 25, 2025 | 8.65 | 8.87 | 8.87 | 9.08 | 8.48 | 4,741 |
| September 24, 2025 | 8.78 | 8.58 | 8.58 | 8.78 | 8.5 | 4,030 |
| September 23, 2025 | 9.13 | 9.01 | 9.01 | 9.25 | 9.01 | 5,958 |
| September 22, 2025 | 8.89 | 8.95 | 8.95 | 8.96 | 8.83 | 4,106 |
| September 19, 2025 | 9.01 | 9 | 9 | 9.07 | 8.9 | 13,693 |
| September 18, 2025 | 9 | 8.83 | 8.83 | 9.06 | 8.81 | 1,233 |
| September 17, 2025 | 9.26 | 9.11 | 9.11 | 9.26 | 8.98 | 1,433 |
| September 16, 2025 | 9.52 | 9.32 | 9.32 | 9.52 | 9.32 | 2,302 |
| September 15, 2025 | 9.94 | 9.49 | 9.49 | 9.94 | 9.49 | 357 |
| September 12, 2025 | 10.23 | 9.7 | 9.7 | 10.23 | 9.56 | 736 |
| September 10, 2025 | 10.37 | 10.53 | 10.53 | 10.53 | 10.37 | 48 |
| September 09, 2025 | 10.79 | 10.48 | 10.48 | 10.79 | 10.37 | 481 |
| September 08, 2025 | 10.8 | 10.73 | 10.73 | 11.01 | 10.73 | 737 |
| September 05, 2025 | 10.84 | 10.66 | 10.66 | 10.84 | 10.66 | 113 |
| September 04, 2025 | 10.75 | 10.64 | 10.64 | 10.75 | 10.64 | 16 |
| September 03, 2025 | 10.89 | 10.78 | 10.78 | 10.89 | 10.78 | 528 |
| September 02, 2025 | 10.93 | 10.85 | 10.85 | 10.93 | 10.81 | 8,256 |
| August 29, 2025 | 10.98 | 10.99 | 10.99 | 10.99 | 10.97 | 1,219 |
| August 28, 2025 | 11.05 | 11.04 | 11.04 | 11.13 | 11 | 2,312 |
| August 27, 2025 | 11.15 | 11.24 | 11.24 | 11.24 | 11.15 | 277 |
| August 26, 2025 | 11.25 | 11.38 | 11.38 | 11.38 | 11.25 | 397 |
| August 22, 2025 | 11.15 | 11.76 | 11.76 | 11.76 | 11.15 | 1,944 |
| August 21, 2025 | 11.94 | 11.3 | 11.64 | 12.01 | 11.3 | 25,921 |
| August 20, 2025 | 12.15 | 12.21 | 12.21 | 12.21 | 12.15 | 137 |
| August 19, 2025 | 11.98 | 12.36 | 12.36 | 12.43 | 11.98 | 187 |
| August 18, 2025 | 12.05 | 12.26 | 12.26 | 12.29 | 12.05 | 1,645 |
| August 15, 2025 | 12.09 | 12.19 | 12.19 | 12.19 | 12.02 | 383 |
| August 14, 2025 | 12.15 | 12.21 | 12.21 | 12.39 | 12.15 | 2,112 |
| August 13, 2025 | 12.84 | 12.49 | 12.49 | 12.84 | 12.49 | 1,844 |
| August 12, 2025 | 12.63 | 12.85 | 12.85 | 13.12 | 12.63 | 3,158 |
| August 11, 2025 | 12.22 | 12.05 | 12.05 | 12.25 | 12.04 | 1,397 |
| August 08, 2025 | 12.02 | 12.04 | 12.04 | 12.25 | 11.88 | 18,254 |
| August 07, 2025 | 14.56 | 12.72 | 12.72 | 14.8 | 12.36 | 5,496 |
| August 06, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 18 |
| August 05, 2025 | 16.19 | 15.68 | 15.68 | 16.19 | 15.68 | 195 |
| August 04, 2025 | 15.17 | 15.74 | 15.74 | 15.74 | 15.17 | 477 |
| August 01, 2025 | 15.48 | 15.08 | 15.08 | 15.48 | 14.8 | 5,170 |
| July 31, 2025 | 16.33 | 16.34 | 16.34 | 16.61 | 16.33 | 558 |
| July 30, 2025 | 16.26 | 16.75 | 16.75 | 16.82 | 16.26 | 334 |
| July 29, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 60 |
| July 28, 2025 | 15.77 | 15.69 | 15.69 | 15.77 | 15.68 | 1,029 |
| July 25, 2025 | 15.82 | 15.55 | 15.55 | 15.82 | 15.55 | 246 |
| July 24, 2025 | 16.07 | 15.94 | 15.94 | 16.18 | 15.94 | 370 |
| July 23, 2025 | 15.9 | 15.91 | 15.91 | 16.19 | 15.9 | 461 |
| July 22, 2025 | 15.57 | 15.44 | 15.44 | 15.57 | 15.21 | 3,063 |
| July 21, 2025 | 15.85 | 15.71 | 15.71 | 16.2 | 15.71 | 2,400 |
| July 18, 2025 | 16.25 | 15.82 | 15.82 | 16.37 | 15.79 | 1,808 |
| July 17, 2025 | 15.88 | 15.71 | 15.71 | 16.02 | 15.68 | 2,808 |
| July 16, 2025 | 15.5 | 15.49 | 15.49 | 15.91 | 15.26 | 9,303 |
| July 15, 2025 | 15.6 | 15.42 | 15.42 | 15.68 | 15.38 | 1,257 |
| July 14, 2025 | 15.37 | 15.65 | 15.65 | 15.8 | 15.36 | 996 |
| July 11, 2025 | 15 | 15.05 | 15.05 | 15.54 | 15 | 2,071 |
| July 10, 2025 | 15.82 | 15.41 | 15.41 | 15.82 | 15.39 | 942 |
| July 09, 2025 | 16.02 | 15.87 | 15.87 | 16.02 | 15.79 | 716 |
| July 08, 2025 | 15.84 | 15.53 | 15.53 | 15.99 | 15.43 | 2,801 |
| July 07, 2025 | 15.39 | 15.94 | 15.94 | 15.94 | 15.21 | 899 |
| July 03, 2025 | 15.57 | 15.44 | 15.44 | 15.73 | 15.44 | 1,947 |
| July 02, 2025 | 14.74 | 15.34 | 15.34 | 15.55 | 14.58 | 6,077 |
| July 01, 2025 | 14.55 | 14.26 | 14.26 | 14.55 | 14.09 | 748 |