9.17
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.01 | 9.02 | 9.02 | 9.15 | 8.89 | 66,800 |
| September 25, 2025 | 9.02 | 9 | 9 | 9.02 | 8.73 | 69,404 |
| September 24, 2025 | 9.13 | 9.07 | 9.07 | 9.28 | 9.02 | 69,800 |
| September 23, 2025 | 9.34 | 9.12 | 9.12 | 9.52 | 9.07 | 114,800 |
| September 22, 2025 | 8.89 | 9.34 | 9.34 | 9.49 | 8.83 | 208,500 |
| September 19, 2025 | 8.94 | 8.9 | 8.9 | 9.09 | 8.83 | 202,900 |
| September 18, 2025 | 8.71 | 8.94 | 8.94 | 9.04 | 8.68 | 136,200 |
| September 17, 2025 | 8.65 | 8.66 | 8.66 | 8.89 | 8.64 | 99,586 |
| September 16, 2025 | 8.61 | 8.65 | 8.65 | 8.82 | 8.56 | 124,800 |
| September 15, 2025 | 8.75 | 8.65 | 8.65 | 8.79 | 8.6 | 134,145 |
| September 12, 2025 | 8.58 | 8.67 | 8.67 | 8.71 | 8.52 | 75,244 |
| September 11, 2025 | 8.48 | 8.63 | 8.63 | 8.89 | 8.44 | 77,248 |
| September 10, 2025 | 8.73 | 8.4 | 8.4 | 8.74 | 8.37 | 53,422 |
| September 09, 2025 | 8.93 | 8.73 | 8.73 | 8.95 | 8.69 | 69,300 |
| September 08, 2025 | 8.92 | 8.94 | 8.94 | 9.04 | 8.81 | 73,000 |
| September 05, 2025 | 9.17 | 8.94 | 8.94 | 9.45 | 8.9 | 67,304 |
| September 04, 2025 | 9.03 | 9.09 | 9.09 | 9.19 | 9.03 | 60,421 |
| September 03, 2025 | 9.15 | 9.01 | 9.01 | 9.37 | 8.91 | 108,673 |
| September 02, 2025 | 9.32 | 9.15 | 9.15 | 9.5 | 9.1 | 70,310 |
| August 29, 2025 | 9.24 | 9.38 | 9.38 | 9.54 | 9.1 | 194,600 |
| August 28, 2025 | 9.21 | 9.23 | 9.23 | 9.48 | 9.09 | 127,200 |
| August 27, 2025 | 9.33 | 9.18 | 9.18 | 9.67 | 9.16 | 86,923 |
| August 26, 2025 | 9.1 | 9.33 | 9.33 | 9.5 | 9.06 | 133,494 |
| August 25, 2025 | 9.55 | 9.13 | 9.13 | 9.83 | 8.92 | 81,140 |
| August 22, 2025 | 9.11 | 9.65 | 9.65 | 9.7 | 9.06 | 208,467 |
| August 21, 2025 | 8.31 | 9.05 | 9.05 | 9.13 | 8.22 | 216,342 |
| August 20, 2025 | 8.55 | 8.37 | 8.37 | 8.55 | 8.32 | 47,000 |
| August 19, 2025 | 8.58 | 8.59 | 8.59 | 8.88 | 8.42 | 75,111 |
| August 18, 2025 | 8.85 | 8.69 | 8.69 | 8.95 | 8.65 | 69,100 |
| August 15, 2025 | 8.75 | 8.83 | 8.83 | 9.09 | 8.75 | 95,204 |
| August 14, 2025 | 8.96 | 8.64 | 8.64 | 9.19 | 8.57 | 85,700 |
| August 13, 2025 | 8.8 | 9.08 | 9.08 | 9.25 | 8.72 | 204,700 |
| August 12, 2025 | 8.3 | 8.72 | 8.72 | 8.74 | 8.15 | 148,413 |
| August 11, 2025 | 8.17 | 8.21 | 8.21 | 8.33 | 7.92 | 148,700 |
| August 08, 2025 | 8.22 | 8.11 | 8.11 | 8.29 | 8.08 | 81,000 |
| August 07, 2025 | 8.25 | 8.22 | 8.22 | 8.44 | 8.15 | 113,300 |
| August 06, 2025 | 8.23 | 8.25 | 8.25 | 8.34 | 8.06 | 85,022 |
| August 05, 2025 | 8.76 | 8.35 | 8.35 | 8.82 | 8.34 | 123,200 |
| August 04, 2025 | 8.64 | 8.77 | 8.77 | 8.79 | 8.37 | 134,700 |
| August 01, 2025 | 8.18 | 8.64 | 8.64 | 8.71 | 8 | 239,947 |
| July 31, 2025 | 8.08 | 8.26 | 8.26 | 8.31 | 7.94 | 298,616 |
| July 30, 2025 | 10.75 | 8.1 | 8.1 | 10.88 | 8.03 | 761,329 |
| July 29, 2025 | 11.41 | 11.16 | 11.16 | 11.57 | 11.1 | 87,217 |
| July 28, 2025 | 11.55 | 11.33 | 11.33 | 11.61 | 11.32 | 63,400 |
| July 25, 2025 | 11.4 | 11.5 | 11.5 | 11.55 | 11.3 | 55,525 |
| July 24, 2025 | 11.45 | 11.31 | 11.31 | 11.57 | 11.19 | 74,522 |
| July 23, 2025 | 11.11 | 11.5 | 11.5 | 11.53 | 11.01 | 132,937 |
| July 22, 2025 | 10.75 | 11 | 11 | 11.12 | 10.75 | 87,800 |
| July 21, 2025 | 10.53 | 10.69 | 10.69 | 10.99 | 10.49 | 63,900 |
| July 18, 2025 | 11.35 | 10.5 | 10.5 | 11.57 | 10.5 | 68,240 |
| July 17, 2025 | 11.16 | 11.24 | 11.24 | 11.47 | 11.07 | 77,900 |
| July 16, 2025 | 11.11 | 11.19 | 11.19 | 11.47 | 10.91 | 87,800 |
| July 15, 2025 | 11.5 | 11 | 11 | 11.58 | 10.96 | 102,800 |
| July 14, 2025 | 11.16 | 11.53 | 11.53 | 11.55 | 11.16 | 80,800 |
| July 11, 2025 | 11.65 | 11.27 | 11.27 | 11.65 | 11.1 | 76,049 |
| July 10, 2025 | 11.15 | 11.78 | 11.78 | 11.84 | 11.15 | 258,200 |
| July 09, 2025 | 10.99 | 11.14 | 11.14 | 11.34 | 10.91 | 311,400 |
| July 08, 2025 | 11 | 10.98 | 10.98 | 11.25 | 10.96 | 144,047 |
| July 07, 2025 | 11.25 | 10.81 | 10.81 | 11.25 | 10.81 | 43,000 |
| July 03, 2025 | 11.27 | 11.25 | 11.25 | 11.31 | 11.08 | 28,808 |
