9.35
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.14 | 9.36 | 9.36 | 9.5 | 9.03 | 1.06M |
| October 17, 2025 | 8.9 | 8.98 | 8.98 | 9.25 | 8.9 | 749,318 |
| October 16, 2025 | 9 | 9.01 | 9.01 | 9.28 | 8.89 | 987,185 |
| October 15, 2025 | 8.8 | 9.03 | 9.03 | 9.08 | 8.66 | 1.06M |
| October 14, 2025 | 8.58 | 8.8 | 8.8 | 9.04 | 8.06 | 1.11M |
| October 13, 2025 | 9.29 | 8.62 | 8.62 | 9.29 | 8.34 | 2.32M |
| October 10, 2025 | 9.44 | 9.27 | 9.27 | 9.53 | 9 | 3.57M |
| October 09, 2025 | 9.83 | 9.52 | 9.52 | 9.95 | 9.51 | 1.38M |
| October 08, 2025 | 9.81 | 9.85 | 9.85 | 10.1 | 9.73 | 1.18M |
| October 07, 2025 | 9.65 | 9.78 | 9.78 | 10.38 | 9.6 | 1.8M |
| October 06, 2025 | 10 | 9.61 | 9.61 | 10.07 | 9.54 | 1.06M |
| October 03, 2025 | 9.13 | 9.96 | 9.96 | 10.04 | 9.02 | 1.86M |
| October 02, 2025 | 9.19 | 9.13 | 9.13 | 9.65 | 8.8 | 2.59M |
| October 01, 2025 | 8.92 | 9.01 | 9.01 | 9.32 | 8.89 | 1.07M |
| September 30, 2025 | 8.7 | 8.9 | 8.9 | 9.01 | 8.68 | 1.11M |
| September 29, 2025 | 8.68 | 8.65 | 8.65 | 8.82 | 8.57 | 749,053 |
| September 26, 2025 | 8.44 | 8.66 | 8.66 | 8.74 | 8.43 | 806,400 |
| September 25, 2025 | 8.32 | 8.5 | 8.5 | 8.71 | 8.32 | 690,548 |
| September 24, 2025 | 8.52 | 8.44 | 8.44 | 8.77 | 8.36 | 809,122 |
| September 23, 2025 | 8.69 | 8.51 | 8.51 | 8.88 | 8.48 | 735,306 |
| September 22, 2025 | 8.48 | 8.74 | 8.74 | 8.92 | 8.34 | 1.31M |
| September 19, 2025 | 8.68 | 8.46 | 8.46 | 8.73 | 8.37 | 1.92M |
| September 18, 2025 | 8.77 | 8.67 | 8.67 | 8.93 | 8.55 | 1.22M |
| September 17, 2025 | 8.98 | 8.78 | 8.78 | 9.02 | 8.75 | 731,834 |
| September 16, 2025 | 9.07 | 8.96 | 8.96 | 9.24 | 8.95 | 553,075 |
| September 15, 2025 | 9.51 | 9.09 | 9.09 | 9.56 | 8.85 | 1.04M |
| September 12, 2025 | 9.52 | 9.37 | 9.37 | 9.69 | 9.33 | 717,068 |
| September 11, 2025 | 9.05 | 9.58 | 9.58 | 9.65 | 9 | 996,472 |
| September 10, 2025 | 10.28 | 8.88 | 8.88 | 10.35 | 8.82 | 2.17M |
| September 09, 2025 | 9.6 | 10.26 | 10.26 | 10.4 | 9.45 | 2.01M |
| September 08, 2025 | 9.41 | 9.35 | 9.35 | 9.48 | 9.24 | 625,800 |
| September 05, 2025 | 9.45 | 9.4 | 9.4 | 9.51 | 9.18 | 702,049 |
| September 04, 2025 | 9.59 | 9.36 | 9.36 | 9.59 | 9.1 | 844,800 |
| September 03, 2025 | 9.74 | 9.51 | 9.51 | 9.93 | 9.47 | 1.78M |
| September 02, 2025 | 9.54 | 9.48 | 9.48 | 9.9 | 9.41 | 951,085 |
| August 29, 2025 | 9.2 | 9.64 | 9.64 | 9.74 | 9.15 | 882,950 |
| August 28, 2025 | 9.38 | 9.22 | 9.22 | 9.49 | 9.15 | 780,488 |
| August 27, 2025 | 9.37 | 9.45 | 9.45 | 9.52 | 9.27 | 871,300 |
| August 26, 2025 | 9.39 | 9.53 | 9.53 | 9.63 | 9.34 | 908,848 |
| August 25, 2025 | 9.51 | 9.4 | 9.4 | 9.72 | 9.31 | 658,836 |
| August 22, 2025 | 9.5 | 9.53 | 9.53 | 9.76 | 9.42 | 750,511 |
| August 21, 2025 | 9.73 | 9.55 | 9.55 | 9.73 | 9.31 | 655,667 |
| August 20, 2025 | 9.4 | 9.68 | 9.68 | 9.72 | 9.31 | 593,672 |
| August 19, 2025 | 9.68 | 9.44 | 9.44 | 9.76 | 9.27 | 1.08M |
| August 18, 2025 | 9.9 | 9.59 | 9.59 | 10.03 | 9.55 | 790,500 |
| August 15, 2025 | 10 | 9.95 | 9.95 | 10.25 | 9.9 | 950,542 |
| August 14, 2025 | 10.37 | 10.11 | 10.11 | 10.64 | 9.9 | 1.08M |
| August 13, 2025 | 10.75 | 10.56 | 10.56 | 10.98 | 10.25 | 1.19M |
| August 12, 2025 | 11.32 | 10.78 | 10.78 | 11.7 | 10.5 | 1.64M |
| August 11, 2025 | 11 | 11.35 | 11.35 | 11.48 | 11 | 979,400 |
| August 08, 2025 | 11.3 | 11.08 | 11.08 | 11.4 | 10.9 | 696,681 |
| August 07, 2025 | 11.16 | 11.22 | 11.22 | 11.65 | 10.83 | 924,593 |
| August 06, 2025 | 10.71 | 10.97 | 10.97 | 10.99 | 10.52 | 495,319 |
| August 05, 2025 | 10.82 | 10.89 | 10.87 | 11.17 | 10.65 | 837,927 |
| August 04, 2025 | 11.09 | 10.82 | 10.82 | 11.43 | 10.68 | 860,200 |
| August 01, 2025 | 10.99 | 11.2 | 11.2 | 11.25 | 10.6 | 866,437 |
| July 31, 2025 | 11.32 | 11.3 | 11.3 | 12.63 | 11.22 | 1.44M |
| July 30, 2025 | 11.44 | 11.17 | 11.17 | 11.63 | 10.93 | 759,941 |
| July 29, 2025 | 11.64 | 11.36 | 11.36 | 11.67 | 11.35 | 717,017 |
| July 28, 2025 | 12.02 | 11.57 | 11.57 | 12.2 | 11.23 | 2.39M |