8.89
+0.16(+1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.72 | 8.89 | 8.89 | 9.01 | 8.72 | 722,500 |
| September 25, 2025 | 8.85 | 8.73 | 8.73 | 8.9 | 8.65 | 1.13M |
| September 24, 2025 | 8.99 | 8.95 | 8.95 | 9.05 | 8.86 | 526,700 |
| September 23, 2025 | 8.98 | 8.97 | 8.97 | 9.29 | 8.87 | 907,146 |
| September 22, 2025 | 8.83 | 8.85 | 8.85 | 8.94 | 8.76 | 941,219 |
| September 19, 2025 | 9.22 | 8.89 | 8.89 | 9.26 | 8.87 | 2.66M |
| September 18, 2025 | 8.91 | 9.22 | 9.22 | 9.23 | 8.89 | 1.21M |
| September 17, 2025 | 9.27 | 8.91 | 8.91 | 9.42 | 8.89 | 1.04M |
| September 16, 2025 | 9.08 | 9.22 | 9.22 | 9.3 | 9 | 1.09M |
| September 15, 2025 | 9.32 | 9.11 | 9.11 | 9.37 | 9.1 | 1.13M |
| September 12, 2025 | 9.47 | 9.29 | 9.29 | 9.5 | 9.27 | 796,831 |
| September 11, 2025 | 9.15 | 9.53 | 9.53 | 9.59 | 9.15 | 1.37M |
| September 10, 2025 | 9.17 | 9.16 | 9.16 | 9.3 | 9.07 | 615,049 |
| September 09, 2025 | 9.48 | 9.23 | 9.23 | 9.52 | 9.22 | 860,824 |
| September 08, 2025 | 9.55 | 9.42 | 9.42 | 9.55 | 9.22 | 898,740 |
| September 05, 2025 | 9.2 | 9.51 | 9.51 | 9.54 | 9.14 | 1.37M |
| September 04, 2025 | 9.14 | 9.21 | 9.21 | 9.21 | 8.95 | 805,100 |
| September 03, 2025 | 9.1 | 9.09 | 9.09 | 9.17 | 8.96 | 1.04M |
| September 02, 2025 | 9.34 | 9.15 | 9.15 | 9.49 | 9.13 | 1.07M |
| August 29, 2025 | 9.24 | 9.49 | 9.49 | 9.64 | 9.13 | 1.1M |
| August 28, 2025 | 9.3 | 9.24 | 9.24 | 9.34 | 9.11 | 790,500 |
| August 27, 2025 | 9.15 | 9.21 | 9.21 | 9.31 | 9.1 | 618,333 |
| August 26, 2025 | 9.16 | 9.21 | 9.21 | 9.29 | 9.13 | 808,700 |
| August 25, 2025 | 9.55 | 9.23 | 9.23 | 9.55 | 9.14 | 875,227 |
| August 22, 2025 | 9.36 | 9.61 | 9.61 | 9.95 | 9.32 | 1.38M |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.29 | 555,659 |
| August 20, 2025 | 9.45 | 9.33 | 9.33 | 9.45 | 9.21 | 577,000 |
| August 19, 2025 | 9.39 | 9.45 | 9.45 | 9.57 | 9.33 | 724,110 |
| August 18, 2025 | 9.57 | 9.38 | 9.38 | 9.64 | 9.37 | 747,106 |
| August 15, 2025 | 9.62 | 9.49 | 9.49 | 9.62 | 9.41 | 688,461 |
| August 14, 2025 | 9.46 | 9.49 | 9.49 | 9.59 | 9.36 | 879,700 |
| August 13, 2025 | 9.63 | 9.75 | 9.75 | 10.37 | 9.6 | 1.95M |
| August 12, 2025 | 9.4 | 9.54 | 9.54 | 9.57 | 9.27 | 1.11M |
| August 11, 2025 | 9.27 | 9.33 | 9.33 | 9.42 | 9.16 | 906,124 |
| August 08, 2025 | 9.34 | 9.19 | 9.19 | 9.37 | 9.03 | 1M |
| August 07, 2025 | 9.93 | 9.28 | 9.28 | 9.94 | 9.14 | 1.35M |
| August 06, 2025 | 10.1 | 9.85 | 9.85 | 10.2 | 9.81 | 1.68M |
| August 05, 2025 | 9.11 | 10.11 | 10.11 | 10.14 | 9.02 | 3.49M |
| August 04, 2025 | 8.74 | 9.11 | 9.11 | 9.27 | 8.6 | 1.5M |
| August 01, 2025 | 8.9 | 8.75 | 8.75 | 9.08 | 8.57 | 1.24M |
| July 31, 2025 | 9.05 | 8.97 | 8.97 | 9.16 | 8.81 | 1.08M |
| July 30, 2025 | 9.33 | 9.13 | 9.13 | 9.45 | 9.1 | 997,063 |
| July 29, 2025 | 9.59 | 9.33 | 9.33 | 9.59 | 9.26 | 799,261 |
| July 28, 2025 | 9.49 | 9.59 | 9.59 | 9.67 | 9.32 | 1.05M |
| July 25, 2025 | 9.28 | 9.44 | 9.44 | 9.47 | 9.07 | 699,817 |
| July 24, 2025 | 9.6 | 9.22 | 9.22 | 9.65 | 9.18 | 1.33M |
| July 23, 2025 | 9.48 | 9.64 | 9.64 | 9.65 | 9.39 | 921,487 |
| July 22, 2025 | 9.27 | 9.48 | 9.48 | 9.64 | 9.17 | 1.43M |
| July 21, 2025 | 9.23 | 9.15 | 9.15 | 9.43 | 9.08 | 733,010 |
| July 18, 2025 | 9.38 | 9.22 | 9.22 | 9.38 | 9.1 | 1.03M |
| July 17, 2025 | 8.81 | 9.2 | 9.2 | 9.39 | 8.8 | 1.04M |
| July 16, 2025 | 9 | 9.13 | 9.13 | 9.14 | 8.78 | 1.02M |
| July 15, 2025 | 9.18 | 8.93 | 8.93 | 9.23 | 8.93 | 948,357 |
| July 14, 2025 | 9.19 | 9.17 | 9.17 | 9.22 | 9.05 | 793,641 |
| July 11, 2025 | 9.34 | 9.22 | 9.22 | 9.42 | 9.17 | 848,976 |
| July 10, 2025 | 9.25 | 9.45 | 9.45 | 9.6 | 9.13 | 1.01M |
| July 09, 2025 | 9.55 | 9.24 | 9.24 | 9.6 | 9.11 | 865,081 |
| July 08, 2025 | 9.28 | 9.53 | 9.53 | 9.63 | 9.19 | 1.48M |
| July 07, 2025 | 9.22 | 9.25 | 9.25 | 9.38 | 9.21 | 1.35M |
| July 03, 2025 | 9.38 | 9.32 | 9.32 | 9.43 | 9.18 | 800,500 |