9.53
+0.03(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 9.53 | 9.53 | 9.53 | 9.55 | 9.47 | 327,307 |
| November 11, 2025 | 9.44 | 9.5 | 9.5 | 9.52 | 9.42 | 396,700 |
| November 10, 2025 | 9.29 | 9.46 | 9.46 | 9.46 | 9.27 | 516,800 |
| November 07, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.13 | 765,415 |
| November 06, 2025 | 9.46 | 9.3 | 9.3 | 9.46 | 9.22 | 985,626 |
| November 05, 2025 | 9.47 | 9.46 | 9.46 | 9.48 | 9.38 | 522,247 |
| November 04, 2025 | 9.52 | 9.46 | 9.46 | 9.53 | 9.41 | 672,700 |
| November 03, 2025 | 9.62 | 9.58 | 9.58 | 9.63 | 9.55 | 432,809 |
| October 31, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.52 | 642,400 |
| October 30, 2025 | 9.54 | 9.54 | 9.54 | 9.57 | 9.49 | 567,422 |
| October 29, 2025 | 9.62 | 9.54 | 9.54 | 9.63 | 9.49 | 419,900 |
| October 28, 2025 | 9.63 | 9.6 | 9.6 | 9.64 | 9.57 | 396,200 |
| October 27, 2025 | 9.68 | 9.6 | 9.6 | 9.71 | 9.59 | 741,909 |
| October 24, 2025 | 9.68 | 9.66 | 9.66 | 9.7 | 9.65 | 487,939 |
| October 23, 2025 | 9.71 | 9.72 | 9.72 | 9.75 | 9.69 | 628,146 |
| October 22, 2025 | 9.75 | 9.65 | 9.65 | 9.75 | 9.59 | 653,500 |
| October 21, 2025 | 9.69 | 9.74 | 9.74 | 9.74 | 9.65 | 600,200 |
| October 20, 2025 | 9.65 | 9.69 | 9.69 | 9.69 | 9.64 | 714,226 |
| October 17, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.5 | 559,530 |
| October 16, 2025 | 9.65 | 9.51 | 9.51 | 9.66 | 9.5 | 531,738 |
| October 15, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.53 | 572,100 |
| October 14, 2025 | 9.49 | 9.53 | 9.53 | 9.53 | 9.33 | 768,500 |
| October 13, 2025 | 9.52 | 9.54 | 9.54 | 9.54 | 9.47 | 598,839 |
| October 10, 2025 | 9.7 | 9.41 | 9.41 | 9.7 | 9.41 | 870,200 |
| October 09, 2025 | 9.71 | 9.66 | 9.66 | 9.72 | 9.62 | 573,577 |
| October 08, 2025 | 9.65 | 9.68 | 9.68 | 9.69 | 9.63 | 412,900 |
| October 07, 2025 | 9.65 | 9.64 | 9.64 | 9.67 | 9.6 | 500,102 |
| October 06, 2025 | 9.58 | 9.62 | 9.62 | 9.65 | 9.58 | 722,982 |
| October 03, 2025 | 9.56 | 9.55 | 9.55 | 9.6 | 9.55 | 492,148 |
| October 02, 2025 | 9.53 | 9.54 | 9.54 | 9.55 | 9.49 | 434,515 |
| October 01, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.44 | 551,542 |
| September 30, 2025 | 9.42 | 9.46 | 9.46 | 9.47 | 9.4 | 736,000 |
| September 29, 2025 | 9.39 | 9.4 | 9.4 | 9.44 | 9.36 | 415,500 |
| September 26, 2025 | 9.33 | 9.37 | 9.37 | 9.37 | 9.31 | 222,224 |
| September 25, 2025 | 9.33 | 9.31 | 9.31 | 9.33 | 9.26 | 393,800 |
| September 24, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.31 | 417,539 |
| September 23, 2025 | 9.42 | 9.39 | 9.39 | 9.45 | 9.36 | 476,227 |
| September 22, 2025 | 9.46 | 9.5 | 9.4 | 9.5 | 9.45 | 519,804 |
| September 19, 2025 | 9.48 | 9.46 | 9.36 | 9.48 | 9.43 | 638,588 |
| September 18, 2025 | 9.47 | 9.45 | 9.35 | 9.47 | 9.41 | 405,948 |
| September 17, 2025 | 9.37 | 9.43 | 9.33 | 9.43 | 9.36 | 487,819 |
| September 16, 2025 | 9.4 | 9.37 | 9.27 | 9.42 | 9.37 | 535,800 |
| September 15, 2025 | 9.35 | 9.38 | 9.28 | 9.4 | 9.34 | 520,100 |
| September 12, 2025 | 9.35 | 9.34 | 9.34 | 9.36 | 9.3 | 528,844 |
| September 11, 2025 | 9.27 | 9.34 | 9.34 | 9.35 | 9.27 | 475,134 |
| September 10, 2025 | 9.23 | 9.26 | 9.26 | 9.27 | 9.23 | 381,800 |
| September 09, 2025 | 9.2 | 9.21 | 9.21 | 9.23 | 9.18 | 577,600 |
| September 08, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.09 | 573,412 |
| September 05, 2025 | 9.13 | 9.12 | 9.12 | 9.16 | 9.12 | 374,428 |
| September 04, 2025 | 9.11 | 9.12 | 9.12 | 9.13 | 9.08 | 458,438 |
| September 03, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.06 | 402,700 |
| September 02, 2025 | 9.08 | 9.08 | 9.08 | 9.1 | 9.01 | 544,500 |
| August 29, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.09 | 528,300 |
| August 28, 2025 | 9.12 | 9.13 | 9.13 | 9.13 | 9.09 | 475,746 |
| August 27, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.07 | 344,300 |
| August 26, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.07 | 531,547 |
| August 25, 2025 | 9.12 | 9.11 | 9.11 | 9.13 | 9.08 | 345,429 |
| August 22, 2025 | 9.02 | 9.1 | 9.1 | 9.11 | 9 | 454,300 |
| August 21, 2025 | 9.09 | 9.07 | 8.97 | 9.1 | 9.04 | 575,613 |
| August 20, 2025 | 9.13 | 9.09 | 8.99 | 9.14 | 9.06 | 717,301 |