10.43
+0.33(+3.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.88 | 10.1 | 10.1 | 10.14 | 9.67 | 493,394 |
| September 29, 2025 | 9.78 | 9.87 | 9.87 | 10.07 | 9.68 | 360,400 |
| September 26, 2025 | 9.81 | 9.68 | 9.68 | 9.96 | 9.46 | 459,500 |
| September 25, 2025 | 9.78 | 9.84 | 9.84 | 9.96 | 9.51 | 314,400 |
| September 24, 2025 | 10.29 | 10.05 | 10.05 | 10.35 | 9.93 | 305,451 |
| September 23, 2025 | 10.65 | 10.25 | 10.25 | 10.75 | 10.21 | 424,415 |
| September 22, 2025 | 9.78 | 10.44 | 10.44 | 10.59 | 9.64 | 702,277 |
| September 19, 2025 | 10.35 | 9.87 | 9.87 | 10.41 | 9.85 | 727,416 |
| September 18, 2025 | 9.5 | 10.29 | 10.29 | 10.32 | 9.46 | 787,500 |
| September 17, 2025 | 9.09 | 9.23 | 9.23 | 9.4 | 9.06 | 437,005 |
| September 16, 2025 | 8.95 | 9.13 | 9.13 | 9.21 | 8.75 | 490,646 |
| September 15, 2025 | 8.75 | 8.93 | 8.93 | 8.99 | 8.7 | 393,621 |
| September 12, 2025 | 9 | 8.75 | 8.75 | 9 | 8.69 | 352,600 |
| September 11, 2025 | 8.64 | 8.93 | 8.93 | 8.98 | 8.64 | 363,800 |
| September 10, 2025 | 8.8 | 8.66 | 8.66 | 8.88 | 8.42 | 664,233 |
| September 09, 2025 | 8.61 | 8.72 | 8.72 | 8.84 | 8.48 | 507,264 |
| September 08, 2025 | 8.98 | 8.59 | 8.59 | 9 | 8.53 | 789,800 |
| September 05, 2025 | 8.84 | 8.86 | 8.86 | 8.96 | 8.68 | 482,221 |
| September 04, 2025 | 8.76 | 8.84 | 8.85 | 8.9 | 8.52 | 718,689 |
| September 03, 2025 | 8.95 | 8.83 | 8.83 | 9.06 | 8.8 | 593,800 |
| September 02, 2025 | 9 | 9.05 | 9.05 | 9.2 | 8.76 | 790,800 |
| August 29, 2025 | 9.77 | 9.42 | 9.42 | 9.8 | 9.3 | 342,400 |
| August 28, 2025 | 9.8 | 9.79 | 9.79 | 9.89 | 9.67 | 153,912 |
| August 27, 2025 | 9.79 | 9.7 | 9.7 | 9.81 | 9.49 | 342,712 |
| August 26, 2025 | 9.82 | 9.79 | 9.79 | 10.19 | 9.63 | 462,395 |
| August 25, 2025 | 9.94 | 9.78 | 9.78 | 10 | 9.76 | 442,000 |
| August 22, 2025 | 9.11 | 9.97 | 9.97 | 10.23 | 9.01 | 826,202 |
| August 21, 2025 | 9.02 | 9.18 | 9.18 | 9.47 | 8.93 | 759,074 |
| August 20, 2025 | 9 | 8.98 | 8.98 | 9.13 | 8.57 | 631,161 |
| August 19, 2025 | 9.63 | 9.08 | 9.08 | 9.67 | 9.05 | 545,143 |
| August 18, 2025 | 9.34 | 9.52 | 9.52 | 9.56 | 9.22 | 411,991 |
| August 15, 2025 | 9.55 | 9.39 | 9.39 | 9.55 | 9.25 | 445,200 |
| August 14, 2025 | 9.95 | 9.48 | 9.48 | 10.06 | 9.38 | 676,947 |
| August 13, 2025 | 10 | 10.12 | 10.12 | 10.46 | 9.86 | 769,302 |
| August 12, 2025 | 9.1 | 9.96 | 9.96 | 9.99 | 8.98 | 974,271 |
| August 11, 2025 | 9.24 | 9.1 | 9.1 | 9.46 | 9.04 | 1.07M |
| August 08, 2025 | 9.28 | 9.3 | 9.3 | 9.89 | 9.13 | 1.48M |
| August 07, 2025 | 10.01 | 9.31 | 9.31 | 10.12 | 9.2 | 2.3M |
| August 06, 2025 | 10.83 | 9.89 | 9.89 | 10.98 | 9.81 | 4.92M |
| August 05, 2025 | 14.28 | 13 | 13 | 14.29 | 12.3 | 21.92M |
| August 04, 2025 | 9.26 | 9.45 | 9.45 | 9.49 | 9.1 | 3.39M |
| August 01, 2025 | 9.63 | 9.05 | 9.05 | 9.63 | 8.76 | 487,429 |
| July 31, 2025 | 10.5 | 9.86 | 9.86 | 10.5 | 9.82 | 430,020 |
| July 30, 2025 | 10.6 | 10.45 | 10.45 | 10.89 | 10.2 | 728,728 |
| July 29, 2025 | 9.57 | 10.6 | 10.6 | 10.98 | 9.4 | 1.29M |
| July 28, 2025 | 8.91 | 9.45 | 9.45 | 9.73 | 8.85 | 606,019 |
| July 25, 2025 | 9.3 | 8.86 | 8.86 | 9.31 | 8.84 | 281,500 |
| July 24, 2025 | 9.64 | 9.32 | 9.32 | 9.74 | 9.3 | 258,404 |
| July 23, 2025 | 9.46 | 9.57 | 9.57 | 9.57 | 9.28 | 237,972 |
| July 22, 2025 | 9.69 | 9.44 | 9.44 | 9.71 | 9.15 | 248,400 |
| July 21, 2025 | 9.99 | 9.75 | 9.75 | 9.99 | 9.69 | 270,438 |
| July 18, 2025 | 10 | 9.82 | 9.82 | 10.01 | 9.65 | 269,779 |
| July 17, 2025 | 9.69 | 9.84 | 9.84 | 9.95 | 9.67 | 326,100 |
| July 16, 2025 | 9.49 | 9.71 | 9.71 | 9.79 | 9.14 | 419,145 |
| July 15, 2025 | 9.49 | 9.41 | 9.41 | 9.65 | 9.28 | 391,167 |
| July 14, 2025 | 9 | 9.28 | 9.28 | 9.51 | 8.8 | 503,800 |
| July 11, 2025 | 9.29 | 9.09 | 9.09 | 9.33 | 9.02 | 187,401 |
| July 10, 2025 | 9.49 | 9.22 | 9.22 | 9.56 | 9.07 | 393,815 |
| July 09, 2025 | 9.53 | 9.43 | 9.43 | 9.69 | 9.28 | 268,328 |
| July 08, 2025 | 9.35 | 9.55 | 9.55 | 9.76 | 9.07 | 561,937 |