9.66
+0.1(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.6 | 9.66 | 9.66 | 9.71 | 9.53 | 108,500 |
| September 25, 2025 | 9.65 | 9.56 | 9.56 | 9.78 | 9.54 | 153,158 |
| September 24, 2025 | 10.01 | 9.88 | 9.88 | 10.09 | 9.81 | 76,300 |
| September 23, 2025 | 10.29 | 10.05 | 10.05 | 10.29 | 10.03 | 63,938 |
| September 22, 2025 | 10.12 | 10.24 | 10.24 | 10.43 | 10.06 | 116,338 |
| September 19, 2025 | 10.1 | 10.14 | 10.14 | 10.22 | 10.03 | 130,422 |
| September 18, 2025 | 10.19 | 10.15 | 10.15 | 10.33 | 9.98 | 142,404 |
| September 17, 2025 | 10.22 | 10.18 | 10.18 | 10.43 | 10.15 | 117,500 |
| September 16, 2025 | 10.13 | 10.18 | 10.18 | 10.32 | 10.08 | 126,982 |
| September 15, 2025 | 10.11 | 10.22 | 10.22 | 10.33 | 10.1 | 118,300 |
| September 12, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 10.13 | 62,542 |
| September 11, 2025 | 9.91 | 10.45 | 10.45 | 10.47 | 9.91 | 166,471 |
| September 10, 2025 | 9.88 | 10 | 10 | 10.12 | 9.87 | 116,028 |
| September 09, 2025 | 9.67 | 9.89 | 9.89 | 9.92 | 9.64 | 90,282 |
| September 08, 2025 | 9.56 | 9.73 | 9.73 | 9.76 | 9.56 | 68,947 |
| September 05, 2025 | 9.78 | 9.67 | 9.67 | 9.82 | 9.62 | 58,121 |
| September 04, 2025 | 9.42 | 9.7 | 9.7 | 9.73 | 9.37 | 87,307 |
| September 03, 2025 | 9.21 | 9.42 | 9.42 | 9.66 | 9.21 | 106,900 |
| September 02, 2025 | 9.34 | 9.25 | 9.25 | 9.36 | 9.22 | 80,931 |
| August 29, 2025 | 9.51 | 9.64 | 9.64 | 9.8 | 9.5 | 53,326 |
| August 28, 2025 | 9.41 | 9.48 | 9.48 | 9.53 | 9.36 | 39,900 |
| August 27, 2025 | 9.33 | 9.42 | 9.42 | 9.46 | 9.32 | 38,923 |
| August 26, 2025 | 9.16 | 9.3 | 9.3 | 9.32 | 9.14 | 64,300 |
| August 25, 2025 | 9.16 | 9.16 | 9.16 | 9.25 | 9.12 | 53,429 |
| August 22, 2025 | 9.21 | 9.21 | 9.21 | 9.46 | 9.18 | 65,050 |
| August 21, 2025 | 9.02 | 9.1 | 9.1 | 9.1 | 8.91 | 82,117 |
| August 20, 2025 | 9.37 | 9.07 | 9.07 | 9.37 | 8.95 | 107,424 |
| August 19, 2025 | 9.78 | 9.45 | 9.45 | 9.88 | 9.32 | 134,500 |
| August 18, 2025 | 9.62 | 9.82 | 9.82 | 9.88 | 9.6 | 152,010 |
| August 15, 2025 | 9.7 | 9.8 | 9.8 | 9.85 | 9.66 | 121,358 |
| August 14, 2025 | 9.73 | 9.59 | 9.59 | 9.79 | 9.55 | 151,173 |
| August 13, 2025 | 10 | 10.04 | 9.84 | 10.09 | 9.95 | 132,300 |
| August 12, 2025 | 9.79 | 9.95 | 9.75 | 10.03 | 9.78 | 159,002 |
| August 11, 2025 | 9.82 | 9.83 | 9.63 | 10.15 | 9.8 | 175,845 |
| August 08, 2025 | 9.79 | 9.85 | 9.85 | 9.93 | 9.73 | 94,565 |
| August 07, 2025 | 10.02 | 9.75 | 9.75 | 10.04 | 9.66 | 106,938 |
| August 06, 2025 | 9.68 | 9.96 | 9.96 | 10.07 | 9.67 | 111,100 |
| August 05, 2025 | 9.88 | 9.77 | 9.77 | 10.03 | 9.74 | 155,182 |
| August 04, 2025 | 9.65 | 10 | 10 | 10.01 | 9.65 | 157,160 |
| August 01, 2025 | 9.57 | 9.68 | 9.68 | 9.8 | 9.35 | 134,646 |
| July 31, 2025 | 10.05 | 10.02 | 10.02 | 10.22 | 10 | 113,341 |
| July 30, 2025 | 10.01 | 10.18 | 10.18 | 10.42 | 10 | 181,560 |
| July 29, 2025 | 10 | 10.04 | 10.04 | 10.75 | 9.99 | 346,417 |
| July 28, 2025 | 10.61 | 10.5 | 10.5 | 10.73 | 10.45 | 137,039 |
| July 25, 2025 | 10.36 | 10.47 | 10.47 | 10.6 | 10.23 | 115,106 |
| July 24, 2025 | 10.8 | 10.23 | 10.23 | 10.8 | 10.18 | 121,443 |
| July 23, 2025 | 10.77 | 10.8 | 10.8 | 10.93 | 10.68 | 102,631 |
| July 22, 2025 | 10.88 | 10.63 | 10.63 | 11.06 | 10.53 | 241,700 |
| July 21, 2025 | 10.58 | 10.83 | 10.83 | 11.12 | 10.56 | 367,216 |
| July 18, 2025 | 11.4 | 10.28 | 10.28 | 11.5 | 10.09 | 633,228 |
| July 17, 2025 | 9.01 | 10.8 | 10.8 | 11.13 | 9.01 | 1.02M |
| July 16, 2025 | 8.94 | 9.02 | 9.02 | 9.06 | 8.89 | 65,949 |
| July 15, 2025 | 9.16 | 8.96 | 8.96 | 9.16 | 8.96 | 41,733 |
| July 14, 2025 | 9.16 | 9.13 | 9.13 | 9.26 | 9.12 | 40,900 |
| July 11, 2025 | 9.58 | 9.29 | 9.29 | 9.6 | 9.27 | 41,610 |
| July 10, 2025 | 9.7 | 9.66 | 9.66 | 9.77 | 9.65 | 59,400 |
| July 09, 2025 | 9.66 | 9.69 | 9.69 | 9.81 | 9.6 | 77,300 |
| July 08, 2025 | 9.57 | 9.73 | 9.73 | 9.81 | 9.57 | 64,928 |
| July 07, 2025 | 9.64 | 9.61 | 9.61 | 9.72 | 9.58 | 67,600 |
| July 03, 2025 | 9.75 | 9.64 | 9.64 | 9.75 | 9.6 | 35,905 |