9.39
-0.19(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.5 | 9.39 | 9.39 | 9.82 | 9.39 | 601,734 |
| October 16, 2025 | 9.58 | 9.58 | 9.58 | 9.8 | 9.36 | 1.01M |
| October 15, 2025 | 9.62 | 9.53 | 9.53 | 10.1 | 9.38 | 1.44M |
| October 14, 2025 | 9.8 | 9.41 | 9.41 | 10.26 | 9.15 | 1.62M |
| October 13, 2025 | 9.5 | 9.97 | 9.97 | 10.26 | 9.39 | 2.09M |
| October 10, 2025 | 9.78 | 9.19 | 9.19 | 9.9 | 9.16 | 1.77M |
| October 09, 2025 | 8.35 | 9.73 | 9.73 | 9.79 | 8.34 | 3.17M |
| October 08, 2025 | 8.09 | 8.32 | 8.32 | 8.4 | 7.85 | 1.68M |
| October 07, 2025 | 8.4 | 7.96 | 7.96 | 8.44 | 7.95 | 1.14M |
| October 06, 2025 | 8.44 | 8.37 | 8.37 | 8.45 | 8.05 | 1.18M |
| October 03, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.04 | 1.79M |
| October 02, 2025 | 8.11 | 8.27 | 8.27 | 8.32 | 7.76 | 2.69M |
| October 01, 2025 | 8.59 | 8.06 | 8.06 | 8.65 | 8.04 | 927,623 |
| September 30, 2025 | 8.9 | 8.32 | 8.32 | 8.91 | 8.23 | 1.54M |
| September 29, 2025 | 8.91 | 8.91 | 8.91 | 9.15 | 8.8 | 1.38M |
| September 26, 2025 | 9.22 | 8.84 | 8.84 | 9.7 | 8.82 | 1.03M |
| September 25, 2025 | 9.94 | 9.26 | 9.26 | 10.06 | 9.26 | 1.31M |
| September 24, 2025 | 10.89 | 10.16 | 10.16 | 11.47 | 10.11 | 2.25M |
| September 23, 2025 | 10.72 | 10.09 | 10.09 | 10.85 | 9.96 | 2.05M |
| September 22, 2025 | 9.46 | 9.85 | 9.85 | 10.26 | 9.26 | 2.78M |
| September 19, 2025 | 8.3 | 8.19 | 8.19 | 8.35 | 7.98 | 1.04M |
| September 18, 2025 | 8.91 | 8.31 | 8.28 | 8.91 | 8.15 | 1.69M |
| September 17, 2025 | 8.98 | 8.89 | 8.85 | 9.23 | 8.87 | 688,210 |
| September 16, 2025 | 8.91 | 8.95 | 8.91 | 9.25 | 8.82 | 716,000 |
| September 15, 2025 | 9.01 | 8.76 | 8.72 | 9.08 | 8.68 | 805,636 |
| September 12, 2025 | 9.53 | 9.01 | 9.01 | 9.59 | 8.85 | 960,441 |
| September 11, 2025 | 9.71 | 9.59 | 9.59 | 9.9 | 9.51 | 1.03M |
| September 10, 2025 | 9.38 | 9.8 | 9.8 | 9.91 | 9.38 | 1.09M |
| September 09, 2025 | 9.4 | 9.25 | 9.25 | 9.7 | 9.19 | 1.73M |
| September 08, 2025 | 10.6 | 9.32 | 9.32 | 10.6 | 9.3 | 4.75M |
| September 05, 2025 | 12.5 | 12.33 | 12.33 | 12.55 | 11.72 | 1.26M |
| September 04, 2025 | 12.18 | 12.48 | 12.48 | 12.79 | 12.17 | 595,500 |
| September 03, 2025 | 12.49 | 12.2 | 12.2 | 12.5 | 11.98 | 739,900 |
| September 02, 2025 | 11.95 | 12.35 | 12.35 | 12.42 | 11.58 | 1.14M |
| August 29, 2025 | 12.58 | 12.25 | 12.25 | 12.66 | 12.23 | 391,600 |
| August 28, 2025 | 12.48 | 12.58 | 12.58 | 12.98 | 12.38 | 829,066 |
| August 27, 2025 | 12.8 | 12.32 | 12.32 | 12.8 | 12.18 | 1.3M |
| August 26, 2025 | 12.83 | 12.86 | 12.86 | 13.01 | 12.58 | 985,006 |
| August 25, 2025 | 13.72 | 12.79 | 12.79 | 13.74 | 12.69 | 1.5M |
| August 22, 2025 | 14.26 | 13.81 | 13.81 | 14.46 | 13.8 | 743,100 |
| August 21, 2025 | 13.75 | 14.14 | 14.14 | 14.96 | 13.35 | 1.28M |
| August 20, 2025 | 14.95 | 14.93 | 14.93 | 15.37 | 14.8 | 623,837 |
| August 19, 2025 | 16.23 | 14.94 | 14.94 | 16.36 | 14.91 | 798,448 |
| August 18, 2025 | 15.73 | 16.21 | 16.21 | 16.4 | 15.63 | 430,878 |
| August 15, 2025 | 16.07 | 15.91 | 15.91 | 16.13 | 15.6 | 235,124 |
| August 14, 2025 | 16.33 | 15.92 | 15.92 | 16.34 | 15.51 | 622,494 |
| August 13, 2025 | 16.98 | 16.47 | 16.47 | 17.23 | 16.42 | 412,121 |
| August 12, 2025 | 16.82 | 16.75 | 16.75 | 17.15 | 16.54 | 456,547 |
| August 11, 2025 | 16.48 | 16.71 | 16.71 | 16.93 | 16.38 | 474,418 |
| August 08, 2025 | 16.85 | 16.52 | 16.52 | 16.86 | 16.35 | 437,300 |
| August 07, 2025 | 17.3 | 16.75 | 16.75 | 17.41 | 16.75 | 568,238 |
| August 06, 2025 | 16.4 | 17.19 | 17.19 | 17.23 | 16.4 | 666,000 |
| August 05, 2025 | 15.78 | 16.4 | 16.4 | 16.51 | 15.71 | 537,754 |
| August 04, 2025 | 15.39 | 15.73 | 15.73 | 15.93 | 15.35 | 448,811 |
| August 01, 2025 | 15.7 | 15.23 | 15.23 | 15.75 | 15.15 | 400,940 |
| July 31, 2025 | 16.42 | 15.86 | 15.86 | 16.45 | 15.66 | 480,431 |
| July 30, 2025 | 16.59 | 16.36 | 16.36 | 16.59 | 16.01 | 555,500 |
| July 29, 2025 | 15.74 | 16.48 | 16.48 | 16.66 | 15.66 | 642,941 |
| July 28, 2025 | 15.82 | 15.75 | 15.75 | 16.2 | 15.65 | 563,324 |
| July 25, 2025 | 15.77 | 15.89 | 15.89 | 16.33 | 15.63 | 1M |