9.28
-0.09(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.36 | 9.28 | 9.28 | 9.44 | 9.22 | 866,351 |
| September 25, 2025 | 9.24 | 9.37 | 9.37 | 9.41 | 9.18 | 1.21M |
| September 24, 2025 | 9.53 | 9.43 | 9.43 | 9.53 | 9.34 | 3.55M |
| September 23, 2025 | 9.7 | 9.56 | 9.56 | 9.79 | 9.39 | 1.68M |
| September 22, 2025 | 9.46 | 9.65 | 9.65 | 9.7 | 9.35 | 1.78M |
| September 19, 2025 | 9.62 | 9.5 | 9.5 | 9.7 | 9.38 | 2.73M |
| September 18, 2025 | 9 | 9.58 | 9.58 | 9.64 | 8.95 | 5.36M |
| September 17, 2025 | 8.76 | 8.77 | 8.77 | 8.95 | 8.61 | 10.81M |
| September 16, 2025 | 9.4 | 8.86 | 8.86 | 9.81 | 8.7 | 10.1M |
| September 15, 2025 | 10.04 | 10.44 | 10.44 | 10.48 | 9.75 | 1.19M |
| September 12, 2025 | 10.36 | 10.11 | 10.11 | 10.5 | 10.07 | 694,700 |
| September 11, 2025 | 10.31 | 10.61 | 10.61 | 10.64 | 10.26 | 661,931 |
| September 10, 2025 | 10.5 | 10.34 | 10.34 | 10.5 | 10.11 | 812,606 |
| September 09, 2025 | 10.1 | 10.37 | 10.37 | 10.46 | 10.01 | 1.08M |
| September 08, 2025 | 9.81 | 10.2 | 10.2 | 10.32 | 9.71 | 1.2M |
| September 05, 2025 | 9.79 | 9.75 | 9.75 | 9.9 | 9.61 | 642,982 |
| September 04, 2025 | 9.36 | 9.67 | 9.67 | 9.92 | 9.32 | 1.36M |
| September 03, 2025 | 9.45 | 9.28 | 9.28 | 9.47 | 9.13 | 742,400 |
| September 02, 2025 | 9.14 | 9.39 | 9.39 | 9.45 | 9.06 | 556,900 |
| August 29, 2025 | 9.43 | 9.38 | 9.38 | 9.49 | 9.31 | 1.26M |
| August 28, 2025 | 9.37 | 9.45 | 9.45 | 9.48 | 9.31 | 689,287 |
| August 27, 2025 | 9.31 | 9.34 | 9.34 | 9.44 | 9.25 | 523,946 |
| August 26, 2025 | 9.16 | 9.28 | 9.28 | 9.39 | 9.04 | 725,422 |
| August 25, 2025 | 9.16 | 9.12 | 9.12 | 9.3 | 9.09 | 593,500 |
| August 22, 2025 | 8.72 | 9.17 | 9.17 | 9.18 | 8.72 | 630,540 |
| August 21, 2025 | 8.33 | 8.7 | 8.7 | 8.77 | 8.33 | 705,400 |
| August 20, 2025 | 8.56 | 8.4 | 8.4 | 8.58 | 8.27 | 839,815 |
| August 19, 2025 | 8.81 | 8.59 | 8.59 | 8.93 | 8.55 | 478,701 |
| August 18, 2025 | 8.82 | 8.83 | 8.83 | 8.9 | 8.79 | 530,934 |
| August 15, 2025 | 8.97 | 8.84 | 8.84 | 8.97 | 8.8 | 602,130 |
| August 14, 2025 | 9.07 | 8.94 | 8.94 | 9.1 | 8.74 | 814,800 |
| August 13, 2025 | 9.2 | 9.32 | 9.32 | 9.35 | 9.08 | 803,565 |
| August 12, 2025 | 8.66 | 9.1 | 9.1 | 9.2 | 8.66 | 1.11M |
| August 11, 2025 | 8.57 | 8.56 | 8.56 | 8.65 | 8.42 | 876,735 |
| August 08, 2025 | 8.75 | 8.59 | 8.59 | 8.77 | 8.58 | 777,519 |
| August 07, 2025 | 8.71 | 8.71 | 8.71 | 8.75 | 8.49 | 841,700 |
| August 06, 2025 | 8.11 | 8.66 | 8.66 | 8.74 | 8.11 | 1.77M |
| August 05, 2025 | 9.14 | 8.09 | 8.09 | 9.22 | 7.95 | 4.14M |
| August 04, 2025 | 8.81 | 9.47 | 9.47 | 9.49 | 8.81 | 1.06M |
| August 01, 2025 | 9.1 | 8.76 | 8.76 | 9.11 | 8.62 | 1.32M |
| July 31, 2025 | 9.29 | 9.29 | 9.29 | 9.58 | 9.22 | 1.05M |
| July 30, 2025 | 9.51 | 9.19 | 9.19 | 9.63 | 9.13 | 603,234 |
| July 29, 2025 | 9.7 | 9.51 | 9.51 | 9.81 | 9.49 | 784,829 |
| July 28, 2025 | 9.25 | 9.67 | 9.67 | 9.69 | 9.21 | 1.05M |
| July 25, 2025 | 9.2 | 9.23 | 9.23 | 9.27 | 9.15 | 797,013 |
| July 24, 2025 | 9.5 | 9.17 | 9.17 | 9.5 | 9.17 | 717,139 |
| July 23, 2025 | 9.47 | 9.45 | 9.45 | 9.65 | 9.31 | 738,500 |
| July 22, 2025 | 9.52 | 9.42 | 9.42 | 9.59 | 9.26 | 836,313 |
| July 21, 2025 | 9.4 | 9.45 | 9.45 | 9.46 | 9.1 | 1.04M |
| July 18, 2025 | 9.69 | 9.41 | 9.41 | 9.69 | 9.26 | 1.27M |
| July 17, 2025 | 9.72 | 9.56 | 9.56 | 10.23 | 9.54 | 2.91M |
| July 16, 2025 | 8.85 | 9.66 | 9.66 | 9.75 | 8.71 | 4.02M |
| July 15, 2025 | 9.22 | 8.85 | 8.85 | 9.27 | 8.83 | 1.01M |
| July 14, 2025 | 9.15 | 9.14 | 9.14 | 9.22 | 9.05 | 854,900 |
| July 11, 2025 | 9.31 | 9.2 | 9.2 | 9.32 | 9.14 | 543,107 |
| July 10, 2025 | 9.44 | 9.41 | 9.41 | 9.49 | 9.23 | 771,600 |
| July 09, 2025 | 9.35 | 9.44 | 9.44 | 9.47 | 9.07 | 1.05M |
| July 08, 2025 | 9.56 | 9.34 | 9.34 | 9.56 | 9.25 | 1.16M |
| July 07, 2025 | 9.45 | 9.66 | 9.66 | 9.68 | 9.27 | 1.19M |
| July 03, 2025 | 9.37 | 9.56 | 9.56 | 9.63 | 9.34 | 622,349 |