9.27
-0.12(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.42 | 9.27 | 9.27 | 9.55 | 9.25 | 477,906 |
| September 11, 2025 | 8.68 | 9.39 | 9.39 | 9.58 | 8.58 | 1.21M |
| September 10, 2025 | 8.71 | 8.63 | 8.63 | 8.97 | 8.53 | 504,295 |
| September 09, 2025 | 8.66 | 8.73 | 8.73 | 8.82 | 8.56 | 485,594 |
| September 08, 2025 | 8.49 | 8.73 | 8.73 | 8.8 | 8.35 | 562,903 |
| September 05, 2025 | 8.51 | 8.47 | 8.47 | 8.56 | 8.33 | 314,805 |
| September 04, 2025 | 8.4 | 8.4 | 8.4 | 8.56 | 8.28 | 525,909 |
| September 03, 2025 | 7.99 | 8.44 | 8.44 | 8.75 | 7.98 | 1.73M |
| September 02, 2025 | 7.62 | 8.06 | 8.06 | 8.15 | 7.52 | 577,229 |
| August 29, 2025 | 7.96 | 7.86 | 7.86 | 7.96 | 7.69 | 280,283 |
| August 28, 2025 | 7.81 | 7.97 | 7.98 | 8.09 | 7.81 | 379,678 |
| August 27, 2025 | 7.88 | 7.74 | 7.74 | 7.94 | 7.71 | 227,200 |
| August 26, 2025 | 8.27 | 7.89 | 7.89 | 8.31 | 7.86 | 434,171 |
| August 25, 2025 | 7.8 | 8.26 | 8.26 | 8.42 | 7.63 | 982,637 |
| August 22, 2025 | 7.46 | 7.79 | 7.79 | 7.84 | 7.42 | 623,072 |
| August 21, 2025 | 7.5 | 7.42 | 7.42 | 7.57 | 7.23 | 686,437 |
| August 20, 2025 | 7.21 | 7.26 | 7.26 | 7.3 | 7.05 | 335,600 |
| August 19, 2025 | 7.4 | 7.28 | 7.28 | 7.44 | 7.13 | 396,411 |
| August 18, 2025 | 7.13 | 7.46 | 7.46 | 7.54 | 7.06 | 501,768 |
| August 15, 2025 | 7.15 | 7.2 | 7.2 | 7.62 | 7.15 | 517,967 |
| August 14, 2025 | 8.1 | 7.23 | 7.23 | 8.1 | 7.09 | 2.23M |
| August 13, 2025 | 7.72 | 7.95 | 7.95 | 7.97 | 7.49 | 684,773 |
| August 12, 2025 | 7.46 | 7.64 | 7.64 | 7.81 | 7.46 | 472,691 |
| August 11, 2025 | 7.45 | 7.46 | 7.46 | 7.76 | 7.42 | 443,541 |
| August 08, 2025 | 7.55 | 7.44 | 7.44 | 7.56 | 7.38 | 268,455 |
| August 07, 2025 | 7.66 | 7.5 | 7.5 | 7.74 | 7.39 | 286,769 |
| August 06, 2025 | 7.48 | 7.66 | 7.66 | 7.73 | 7.43 | 231,840 |
| August 05, 2025 | 7.58 | 7.6 | 7.6 | 7.7 | 7.38 | 403,856 |
| August 04, 2025 | 7.41 | 7.62 | 7.62 | 7.67 | 7.36 | 269,813 |
| August 01, 2025 | 7.5 | 7.31 | 7.31 | 7.53 | 7.2 | 485,328 |
| July 31, 2025 | 7.76 | 7.74 | 7.74 | 7.96 | 7.68 | 358,987 |
| July 30, 2025 | 7.75 | 7.72 | 7.72 | 7.86 | 7.58 | 414,400 |
| July 29, 2025 | 8.05 | 7.81 | 7.81 | 8.1 | 7.65 | 354,949 |
| July 28, 2025 | 7.94 | 8 | 8 | 8.06 | 7.77 | 375,659 |
| July 25, 2025 | 8.02 | 7.82 | 7.82 | 8.02 | 7.78 | 331,000 |
| July 24, 2025 | 7.98 | 7.96 | 7.96 | 8.04 | 7.78 | 416,711 |
| July 23, 2025 | 7.88 | 8 | 8 | 8.03 | 7.77 | 493,865 |
| July 22, 2025 | 7.78 | 7.84 | 7.84 | 7.9 | 7.6 | 443,321 |
| July 21, 2025 | 8.02 | 7.82 | 7.82 | 8.24 | 7.8 | 843,676 |
| July 18, 2025 | 8.15 | 8.04 | 8.04 | 8.32 | 7.96 | 696,228 |
| July 17, 2025 | 8.7 | 8.18 | 8.18 | 8.73 | 8.13 | 796,613 |
| July 16, 2025 | 8.65 | 8.66 | 8.66 | 8.84 | 8.25 | 1.04M |
| July 15, 2025 | 9.21 | 8.62 | 8.62 | 9.23 | 8.51 | 1.15M |
| July 14, 2025 | 9.51 | 9.18 | 9.18 | 9.52 | 9.01 | 1.54M |
| July 11, 2025 | 10.24 | 9.75 | 9.75 | 10.44 | 9.69 | 929,852 |
| July 10, 2025 | 10.36 | 10.36 | 10.36 | 10.77 | 10.23 | 1.01M |
| July 09, 2025 | 9.34 | 10.25 | 10.25 | 10.47 | 9.34 | 1.53M |
| July 08, 2025 | 9.37 | 9 | 9 | 9.45 | 8.91 | 594,207 |
| July 07, 2025 | 9.08 | 9.21 | 9.21 | 9.47 | 8.87 | 2.23M |
| July 03, 2025 | 8.6 | 8.53 | 8.53 | 8.67 | 8.44 | 424,200 |
| July 02, 2025 | 8.41 | 8.52 | 8.52 | 8.57 | 8.35 | 437,444 |
| July 01, 2025 | 8.54 | 8.38 | 8.38 | 8.58 | 8.2 | 371,877 |
| June 30, 2025 | 8.2 | 8.55 | 8.55 | 8.61 | 8.15 | 1.07M |
| June 27, 2025 | 7.96 | 7.99 | 7.99 | 8.02 | 7.75 | 756,741 |
| June 26, 2025 | 8.1 | 8.01 | 8.01 | 8.29 | 7.68 | 1.7M |
| June 25, 2025 | 8.13 | 8.01 | 8.01 | 8.18 | 7.92 | 4.78M |
| June 24, 2025 | 9.73 | 9.61 | 9.61 | 9.92 | 9.52 | 490,878 |
| June 23, 2025 | 9.12 | 9.36 | 9.36 | 9.61 | 8.84 | 661,500 |
| June 20, 2025 | 8.82 | 9.02 | 9.02 | 9.43 | 8.78 | 1.12M |
| June 18, 2025 | 8.66 | 8.74 | 8.74 | 8.95 | 8.65 | 299,490 |