9.76
-0.21(-2.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10 | 9.76 | 9.76 | 10.14 | 9.69 | 2.35M |
September 25, 2025 | 10.13 | 9.97 | 9.97 | 10.13 | 9.85 | 2.38M |
September 24, 2025 | 10.13 | 10.2 | 10.2 | 10.24 | 10 | 2.03M |
September 23, 2025 | 10.37 | 10.13 | 10.13 | 10.53 | 10.13 | 1.81M |
September 22, 2025 | 10.55 | 10.33 | 10.33 | 10.55 | 10.24 | 2.26M |
September 19, 2025 | 10.41 | 10.4 | 10.4 | 10.54 | 10.22 | 3.2M |
September 18, 2025 | 10.41 | 10.34 | 10.34 | 10.53 | 10.31 | 2.83M |
September 17, 2025 | 10.07 | 10.25 | 10.25 | 10.6 | 10.03 | 3.61M |
September 16, 2025 | 10.02 | 10.04 | 10.04 | 10.13 | 9.85 | 2.98M |
September 15, 2025 | 10.12 | 10.08 | 10.08 | 10.23 | 9.99 | 2.52M |
September 12, 2025 | 10.35 | 10.01 | 10.01 | 10.37 | 9.99 | 3.2M |
September 11, 2025 | 10.39 | 10.33 | 10.33 | 10.53 | 10.13 | 12.55M |
September 10, 2025 | 10.93 | 10.43 | 10.43 | 11.02 | 10.36 | 4.53M |
September 09, 2025 | 11.12 | 10.98 | 10.98 | 11.21 | 10.94 | 4.35M |
September 08, 2025 | 11.81 | 11.21 | 11.21 | 11.86 | 11.19 | 2.78M |
September 05, 2025 | 11.75 | 11.81 | 11.81 | 11.91 | 11.48 | 2.53M |
September 04, 2025 | 11.31 | 11.66 | 11.66 | 11.69 | 11.19 | 1.71M |
September 03, 2025 | 11.61 | 11.25 | 11.25 | 11.64 | 11.19 | 3.07M |
September 02, 2025 | 11.48 | 11.62 | 11.62 | 11.71 | 11.38 | 2.42M |
August 29, 2025 | 11.75 | 11.66 | 11.66 | 11.9 | 11.58 | 3.18M |
August 28, 2025 | 11.68 | 11.69 | 11.69 | 11.77 | 11.54 | 2.22M |
August 27, 2025 | 11.51 | 11.51 | 11.51 | 11.59 | 11.39 | 1.85M |
August 26, 2025 | 11.58 | 11.55 | 11.55 | 11.77 | 11.5 | 2.73M |
August 25, 2025 | 11.99 | 11.59 | 11.59 | 12.1 | 11.59 | 2.31M |
August 22, 2025 | 11.59 | 12.15 | 12.15 | 12.21 | 11.5 | 2.28M |
August 21, 2025 | 11.27 | 11.47 | 11.47 | 11.54 | 11.17 | 1.81M |
August 20, 2025 | 11.51 | 11.38 | 11.38 | 11.61 | 11.23 | 1.54M |
August 19, 2025 | 11.7 | 11.51 | 11.51 | 11.7 | 11.33 | 1.78M |
August 18, 2025 | 11.72 | 11.58 | 11.58 | 11.89 | 11.56 | 3.08M |
August 15, 2025 | 11.44 | 11.71 | 11.71 | 11.84 | 11.27 | 2.95M |
August 14, 2025 | 11.34 | 11.29 | 11.29 | 11.58 | 11.21 | 2.65M |
August 13, 2025 | 11.27 | 11.57 | 11.57 | 11.61 | 11.01 | 5.4M |
August 12, 2025 | 11.3 | 11.17 | 11.17 | 11.35 | 10.26 | 10.43M |
August 11, 2025 | 13.68 | 13.35 | 13.35 | 13.9 | 13.27 | 2.15M |
August 08, 2025 | 14.02 | 13.62 | 13.62 | 14.28 | 13.6 | 2.32M |
August 07, 2025 | 14.57 | 14.05 | 14.05 | 14.65 | 13.73 | 2.03M |
August 06, 2025 | 14.19 | 14.33 | 14.33 | 14.75 | 14.16 | 2.1M |
August 05, 2025 | 13.96 | 14.15 | 14.15 | 14.16 | 13.84 | 2.22M |
August 04, 2025 | 13.63 | 13.8 | 13.8 | 13.91 | 13.6 | 3.78M |
August 01, 2025 | 13.97 | 13.51 | 13.51 | 14 | 13.4 | 3.57M |
July 31, 2025 | 14.13 | 14.22 | 14.22 | 14.34 | 14.01 | 2.23M |
July 30, 2025 | 14.14 | 14.11 | 14.11 | 14.3 | 13.98 | 2.07M |
July 29, 2025 | 14.49 | 14.09 | 14.09 | 14.54 | 14.09 | 1.84M |
July 28, 2025 | 14.6 | 14.45 | 14.45 | 14.78 | 14.33 | 1.42M |
July 25, 2025 | 14.71 | 14.58 | 14.58 | 14.91 | 14.51 | 1.52M |
July 24, 2025 | 15.06 | 14.63 | 14.63 | 15.22 | 14.63 | 1.2M |
July 23, 2025 | 15.09 | 15.24 | 15.24 | 15.31 | 14.87 | 1.26M |
July 22, 2025 | 14.93 | 15.08 | 15.08 | 15.3 | 14.72 | 1.69M |
July 21, 2025 | 15.16 | 14.95 | 14.95 | 15.27 | 14.92 | 1.98M |
July 18, 2025 | 15.46 | 15.1 | 15.1 | 15.47 | 14.93 | 1.11M |
July 17, 2025 | 15.26 | 15.36 | 15.36 | 15.48 | 15.03 | 2.26M |
July 16, 2025 | 15.99 | 15.32 | 15.32 | 16.23 | 15.21 | 3.16M |
July 15, 2025 | 16.38 | 15.86 | 15.86 | 16.43 | 15.86 | 1.02M |
July 14, 2025 | 16.05 | 16.33 | 16.33 | 16.46 | 16.02 | 1.75M |
July 11, 2025 | 16.37 | 16.1 | 16.1 | 16.44 | 16.02 | 938,200 |
July 10, 2025 | 16.52 | 16.52 | 16.52 | 16.75 | 16.42 | 885,900 |
July 09, 2025 | 16.45 | 16.51 | 16.51 | 16.52 | 16.13 | 839,000 |
July 08, 2025 | 16.07 | 16.19 | 16.19 | 16.4 | 15.91 | 2.1M |
July 07, 2025 | 16.68 | 16.1 | 16.1 | 16.68 | 16.01 | 1.46M |
July 03, 2025 | 16.7 | 16.51 | 16.51 | 16.76 | 16.46 | 914,142 |