9.21
-0.0938(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.2 | 9.21 | 9.21 | 9.39 | 9.15 | 1,973 |
| October 16, 2025 | 9.63 | 9.31 | 9.31 | 9.65 | 9.31 | 5,028 |
| October 15, 2025 | 9.25 | 9.34 | 9.34 | 9.49 | 9.25 | 12,539 |
| October 14, 2025 | 8.8 | 9.16 | 9.16 | 9.17 | 8.68 | 5,921 |
| October 13, 2025 | 8.43 | 8.82 | 8.82 | 8.85 | 8.43 | 3,725 |
| October 10, 2025 | 8.98 | 8.32 | 8.32 | 8.99 | 8.31 | 7,725 |
| October 09, 2025 | 9.05 | 8.95 | 8.95 | 9.23 | 8.91 | 3,804 |
| October 08, 2025 | 9.03 | 8.97 | 8.97 | 9.08 | 8.97 | 3,472 |
| October 07, 2025 | 9.14 | 8.99 | 8.99 | 9.3 | 8.95 | 6,045 |
| October 06, 2025 | 8.74 | 9.04 | 9.04 | 9.22 | 8.71 | 10,302 |
| October 03, 2025 | 8.74 | 8.8 | 8.8 | 8.87 | 8.67 | 4,034 |
| October 02, 2025 | 8.72 | 8.56 | 8.56 | 8.77 | 8.56 | 879 |
| October 01, 2025 | 8.7 | 8.7 | 8.7 | 8.8 | 8.64 | 3,947 |
| September 30, 2025 | 8.64 | 8.72 | 8.72 | 8.79 | 8.55 | 1,063 |
| September 29, 2025 | 8.63 | 8.72 | 8.72 | 8.82 | 8.6 | 2,530 |
| September 26, 2025 | 8.68 | 8.51 | 8.51 | 8.7 | 8.51 | 881 |
| September 25, 2025 | 8.59 | 8.59 | 8.59 | 8.74 | 8.49 | 5,657 |
| September 24, 2025 | 8.76 | 8.82 | 8.82 | 8.82 | 8.64 | 7,724 |
| September 23, 2025 | 8.9 | 8.84 | 8.84 | 9 | 8.82 | 3,917 |
| September 22, 2025 | 8.53 | 8.84 | 8.84 | 8.84 | 8.5 | 3,830 |
| September 19, 2025 | 8.78 | 8.73 | 8.73 | 8.81 | 8.5 | 5,139 |
| September 18, 2025 | 8.56 | 8.85 | 8.85 | 8.86 | 8.56 | 3,199 |
| September 17, 2025 | 8.19 | 8.4 | 8.4 | 8.4 | 8.13 | 1,878 |
| September 16, 2025 | 8.27 | 8.18 | 8.18 | 8.3 | 8.15 | 1,194 |
| September 15, 2025 | 8.32 | 8.31 | 8.31 | 8.41 | 8.28 | 6,827 |
| September 12, 2025 | 8.33 | 8.22 | 8.22 | 8.33 | 8.22 | 1,080 |
| September 11, 2025 | 8.49 | 8.39 | 8.39 | 8.52 | 8.34 | 2,474 |
| September 10, 2025 | 8.35 | 8.49 | 8.49 | 8.64 | 8.32 | 9,319 |
| September 09, 2025 | 8.43 | 8.32 | 8.37 | 8.48 | 8.31 | 2,082 |
| September 08, 2025 | 8.4 | 8.33 | 8.33 | 8.48 | 8.32 | 9,995 |
| September 05, 2025 | 8.49 | 8.33 | 8.33 | 8.56 | 8.31 | 1,305 |
| September 04, 2025 | 8.18 | 8.26 | 8.26 | 8.27 | 8.09 | 2,497 |
| September 03, 2025 | 8.14 | 8.19 | 8.19 | 8.29 | 8.14 | 2,174 |
| September 02, 2025 | 8 | 8 | 8 | 8.14 | 7.98 | 4,476 |
| September 01, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| August 29, 2025 | 8.7 | 8.21 | 8.21 | 8.7 | 8.2 | 5,496 |
| August 28, 2025 | 8.5 | 8.61 | 8.61 | 8.75 | 8.5 | 5,402 |
| August 27, 2025 | 8.16 | 8.36 | 8.36 | 8.36 | 8.11 | 4,280 |
| August 26, 2025 | 7.81 | 8.12 | 8.12 | 8.28 | 7.79 | 6,070 |
| August 22, 2025 | 7.52 | 7.9 | 7.9 | 7.96 | 7.51 | 2,462 |
| August 21, 2025 | 7.42 | 7.44 | 7.44 | 7.47 | 7.42 | 443 |
| August 20, 2025 | 7.53 | 7.5 | 7.5 | 7.6 | 7.25 | 8,578 |
| August 19, 2025 | 7.59 | 7.67 | 7.67 | 7.76 | 7.57 | 40,000 |
| August 18, 2025 | 7.46 | 7.65 | 7.65 | 7.67 | 7.46 | 10,159 |
| August 15, 2025 | 7.53 | 7.35 | 7.35 | 7.53 | 7.34 | 859 |
| August 14, 2025 | 7.36 | 7.43 | 7.43 | 7.44 | 7.3 | 8,816 |
| August 13, 2025 | 7.42 | 7.34 | 7.34 | 7.53 | 7.32 | 2,529 |
| August 12, 2025 | 7.29 | 7.38 | 7.38 | 7.4 | 7.27 | 6,819 |
| August 11, 2025 | 7.31 | 7.38 | 7.38 | 7.49 | 7.3 | 9,057 |
| August 08, 2025 | 7.34 | 7.3 | 7.3 | 7.4 | 7.19 | 6,769 |
| August 07, 2025 | 8.91 | 7.2 | 7.2 | 8.91 | 7.06 | 22,305 |
| August 06, 2025 | 8.8 | 8.57 | 8.57 | 8.8 | 8.46 | 12,232 |
| August 05, 2025 | 8.7 | 8.78 | 8.78 | 8.88 | 8.69 | 2,403 |
| August 04, 2025 | 8.88 | 8.72 | 8.72 | 8.88 | 8.68 | 5,500 |
| August 01, 2025 | 8.76 | 8.69 | 8.69 | 8.76 | 8.54 | 5,638 |
| July 31, 2025 | 9.01 | 8.85 | 8.85 | 9.01 | 8.85 | 4,154 |
| July 30, 2025 | 9.19 | 9.14 | 9.14 | 9.26 | 9.1 | 1,356 |
| July 29, 2025 | 9.65 | 9.22 | 9.22 | 9.65 | 9.11 | 11,084 |
| July 28, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.5 | 3,637 |
| July 25, 2025 | 9.74 | 9.49 | 9.49 | 9.74 | 9.48 | 2,804 |