9.09
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.08 | 9.1 | 9.1 | 9.11 | 9.05 | 2,169 |
| October 17, 2025 | 8.99 | 8.98 | 8.98 | 9.04 | 8.92 | 399,349 |
| October 16, 2025 | 9.14 | 9.13 | 9.13 | 9.16 | 9.12 | 15,005 |
| October 15, 2025 | 9.14 | 9.12 | 9.12 | 9.15 | 9.1 | 16,214 |
| October 14, 2025 | 8.95 | 9.03 | 9.03 | 9.03 | 8.9 | 20,905 |
| October 13, 2025 | 9.07 | 9.02 | 9.02 | 9.07 | 8.98 | 33,240 |
| October 10, 2025 | 9.12 | 8.99 | 8.99 | 9.12 | 8.98 | 28,730 |
| October 09, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.12 | 16,651 |
| October 08, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.12 | 31,005 |
| October 07, 2025 | 9.19 | 9.13 | 9.13 | 9.21 | 9.13 | 18,363 |
| October 06, 2025 | 9.21 | 9.2 | 9.2 | 9.22 | 9.16 | 11,567 |
| October 03, 2025 | 9.13 | 9.19 | 9.19 | 9.21 | 9.13 | 502 |
| October 02, 2025 | 9.13 | 9.06 | 9.06 | 9.13 | 9.06 | 4,877 |
| October 01, 2025 | 9.09 | 9.12 | 9.12 | 9.12 | 9.01 | 15,719 |
| September 30, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 9.02 | 2,920 |
| September 29, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.96 | 7,591 |
| September 26, 2025 | 8.9 | 8.96 | 8.96 | 8.96 | 8.83 | 15,031 |
| September 25, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.84 | 16,184 |
| September 24, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.95 | 9,702 |
| September 23, 2025 | 9.05 | 9.09 | 9.09 | 9.09 | 9.02 | 22,134 |
| September 22, 2025 | 8.94 | 9.01 | 9.01 | 9.03 | 8.94 | 8,648 |
| September 19, 2025 | 9.03 | 8.99 | 8.99 | 9.03 | 8.99 | 7,856 |
| September 18, 2025 | 8.99 | 9.01 | 9.01 | 9.03 | 8.97 | 9,599 |
| September 17, 2025 | 8.97 | 9.01 | 9.01 | 9.01 | 8.96 | 13,871 |
| September 16, 2025 | 9.02 | 8.96 | 8.96 | 9.02 | 8.96 | 45,300 |
| September 15, 2025 | 9.06 | 9.04 | 9.04 | 9.09 | 9.04 | 6,313 |
| September 12, 2025 | 9.13 | 9.05 | 9.05 | 9.13 | 9.05 | 44,262 |
| September 11, 2025 | 9.02 | 9.07 | 9.07 | 9.07 | 8.99 | 4,889 |
| September 10, 2025 | 9.12 | 8.98 | 8.98 | 9.12 | 8.98 | 2,543 |
| September 09, 2025 | 9.08 | 9.03 | 9.03 | 9.08 | 9.01 | 31,639 |
| September 08, 2025 | 9.13 | 9.03 | 9.03 | 9.13 | 8.99 | 8,715 |
| September 05, 2025 | 9.02 | 8.99 | 8.99 | 9.05 | 8.97 | 62,837 |
| September 04, 2025 | 8.94 | 8.92 | 8.92 | 8.94 | 8.91 | 3,689 |
| September 03, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.85 | 7,349 |
| September 02, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.82 | 43,240 |
| September 01, 2025 | 8.94 | 8.95 | 8.95 | 8.97 | 8.94 | 15,511 |
| August 29, 2025 | 8.97 | 8.99 | 8.99 | 8.99 | 8.9 | 30,517 |
| August 28, 2025 | 8.99 | 9 | 9 | 9 | 8.92 | 54,653 |
| August 27, 2025 | 9.02 | 9.01 | 9.01 | 9.02 | 8.9 | 10,402 |
| August 26, 2025 | 8.94 | 8.88 | 8.88 | 8.94 | 8.88 | 35,364 |
| August 22, 2025 | 8.89 | 9.05 | 9.05 | 9.07 | 8.89 | 4,282 |
| August 21, 2025 | 8.87 | 8.89 | 8.89 | 8.89 | 8.84 | 25,875 |
| August 20, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.79 | 816,192 |
| August 19, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.79 | 3,118 |
| August 18, 2025 | 8.94 | 8.85 | 8.85 | 8.94 | 8.77 | 9,389 |
| August 15, 2025 | 8.9 | 8.84 | 8.84 | 8.9 | 8.84 | 29,536 |
| August 14, 2025 | 8.86 | 8.8 | 8.8 | 8.86 | 8.79 | 5,200 |
| August 13, 2025 | 8.73 | 8.79 | 8.79 | 8.79 | 8.73 | 210,324 |
| August 12, 2025 | 8.55 | 8.68 | 8.68 | 8.68 | 8.55 | 21,604 |
| August 11, 2025 | 8.67 | 8.59 | 8.59 | 8.67 | 8.59 | 19,169 |
| August 08, 2025 | 8.54 | 8.58 | 8.58 | 8.59 | 8.54 | 18,594 |
| August 07, 2025 | 8.61 | 8.55 | 8.55 | 8.63 | 8.55 | 8,719 |
| August 06, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.53 | 3,397 |
| August 05, 2025 | 8.56 | 8.52 | 8.52 | 8.56 | 8.52 | 19,281 |
| August 04, 2025 | 8.49 | 8.47 | 8.47 | 8.49 | 8.4 | 8,556 |
| August 01, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.32 | 15,237 |
| July 31, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.49 | 46,530 |
| July 30, 2025 | 8.49 | 8.52 | 8.52 | 8.57 | 8.49 | 37,602 |
| July 29, 2025 | 8.5 | 8.54 | 8.54 | 8.62 | 8.5 | 687,774 |
| July 28, 2025 | 8.66 | 8.56 | 8.56 | 8.67 | 8.56 | 12,055 |