8.95
-0.055(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.03 | 8.95 | 8.95 | 9.05 | 8.94 | 405,676 |
| September 25, 2025 | 8.95 | 9.01 | 9.01 | 9.1 | 8.93 | 488,700 |
| September 24, 2025 | 9.04 | 8.96 | 8.96 | 9.04 | 8.9 | 635,611 |
| September 23, 2025 | 9.08 | 9.05 | 9.05 | 9.2 | 9.04 | 518,700 |
| September 22, 2025 | 9.21 | 9.08 | 9.08 | 9.21 | 9.07 | 450,436 |
| September 19, 2025 | 9.27 | 9.21 | 9.21 | 9.28 | 9.16 | 620,500 |
| September 18, 2025 | 9.16 | 9.24 | 9.24 | 9.24 | 9.11 | 394,634 |
| September 17, 2025 | 9.15 | 9.12 | 9.12 | 9.26 | 9.11 | 443,730 |
| September 16, 2025 | 9.18 | 9.14 | 9.14 | 9.2 | 9.07 | 483,100 |
| September 15, 2025 | 9.3 | 9.18 | 9.18 | 9.35 | 9.16 | 739,439 |
| September 12, 2025 | 9.42 | 9.3 | 9.3 | 9.45 | 9.29 | 324,100 |
| September 11, 2025 | 9.42 | 9.46 | 9.46 | 9.49 | 9.39 | 551,200 |
| September 10, 2025 | 9.47 | 9.45 | 9.45 | 9.53 | 9.41 | 671,200 |
| September 09, 2025 | 9.42 | 9.42 | 9.42 | 9.5 | 9.4 | 537,500 |
| September 08, 2025 | 9.4 | 9.44 | 9.44 | 9.45 | 9.3 | 479,000 |
| September 05, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.32 | 375,487 |
| September 04, 2025 | 9.36 | 9.41 | 9.41 | 9.41 | 9.21 | 872,400 |
| September 03, 2025 | 9.48 | 9.39 | 9.39 | 9.53 | 9.37 | 552,400 |
| September 02, 2025 | 9.91 | 9.83 | 9.52 | 9.91 | 9.75 | 1.2M |
| August 29, 2025 | 9.88 | 9.9 | 9.59 | 9.92 | 9.85 | 672,100 |
| August 28, 2025 | 9.85 | 9.85 | 9.54 | 9.86 | 9.8 | 411,921 |
| August 27, 2025 | 9.8 | 9.83 | 9.52 | 9.89 | 9.77 | 532,724 |
| August 26, 2025 | 9.73 | 9.8 | 9.49 | 9.82 | 9.72 | 429,700 |
| August 25, 2025 | 9.74 | 9.74 | 9.43 | 9.75 | 9.69 | 437,711 |
| August 22, 2025 | 9.68 | 9.72 | 9.41 | 9.78 | 9.66 | 394,445 |
| August 21, 2025 | 9.62 | 9.65 | 9.35 | 9.66 | 9.6 | 242,320 |
| August 20, 2025 | 9.69 | 9.65 | 9.35 | 9.72 | 9.61 | 328,510 |
| August 19, 2025 | 9.7 | 9.65 | 9.35 | 9.72 | 9.61 | 295,710 |
| August 18, 2025 | 9.58 | 9.68 | 9.37 | 9.68 | 9.53 | 393,400 |
| August 15, 2025 | 9.68 | 9.53 | 9.53 | 9.74 | 9.53 | 351,788 |
| August 14, 2025 | 9.68 | 9.66 | 9.66 | 9.73 | 9.64 | 315,100 |
| August 13, 2025 | 9.73 | 9.71 | 9.71 | 9.74 | 9.64 | 335,933 |
| August 12, 2025 | 9.61 | 9.67 | 9.67 | 9.7 | 9.59 | 389,941 |
| August 11, 2025 | 9.59 | 9.61 | 9.61 | 9.71 | 9.52 | 570,200 |
| August 08, 2025 | 9.5 | 9.6 | 9.6 | 9.63 | 9.34 | 711,640 |
| August 07, 2025 | 9.33 | 9.19 | 9.19 | 9.38 | 9.19 | 550,000 |
| August 06, 2025 | 9.24 | 9.3 | 9.3 | 9.34 | 9.21 | 263,016 |
| August 05, 2025 | 9.2 | 9.21 | 9.21 | 9.24 | 9.1 | 400,900 |
| August 04, 2025 | 9.2 | 9.17 | 9.17 | 9.25 | 9.13 | 344,027 |
| August 01, 2025 | 9.18 | 9.18 | 9.18 | 9.19 | 9.1 | 279,446 |
| July 31, 2025 | 9.3 | 9.24 | 9.24 | 9.34 | 9.19 | 220,540 |
| July 30, 2025 | 9.46 | 9.31 | 9.31 | 9.47 | 9.24 | 268,423 |
| July 29, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.26 | 337,149 |
| July 28, 2025 | 9.61 | 9.42 | 9.42 | 9.62 | 9.42 | 341,800 |
| July 25, 2025 | 9.6 | 9.58 | 9.58 | 9.61 | 9.54 | 214,232 |
| July 24, 2025 | 9.6 | 9.57 | 9.57 | 9.67 | 9.56 | 255,200 |
| July 23, 2025 | 9.55 | 9.58 | 9.58 | 9.62 | 9.55 | 157,585 |
| July 22, 2025 | 9.49 | 9.55 | 9.55 | 9.55 | 9.46 | 333,805 |
| July 21, 2025 | 9.6 | 9.5 | 9.5 | 9.61 | 9.46 | 350,900 |
| July 18, 2025 | 9.71 | 9.58 | 9.58 | 9.75 | 9.57 | 209,734 |
| July 17, 2025 | 9.6 | 9.7 | 9.7 | 9.71 | 9.6 | 236,900 |
| July 16, 2025 | 9.51 | 9.62 | 9.62 | 9.63 | 9.47 | 288,024 |
| July 15, 2025 | 9.53 | 9.5 | 9.5 | 9.57 | 9.45 | 258,855 |
| July 14, 2025 | 9.51 | 9.52 | 9.52 | 9.54 | 9.44 | 375,474 |
| July 11, 2025 | 9.4 | 9.52 | 9.52 | 9.53 | 9.38 | 345,000 |
| July 10, 2025 | 9.32 | 9.4 | 9.4 | 9.45 | 9.31 | 485,574 |
| July 09, 2025 | 9.3 | 9.27 | 9.27 | 9.31 | 9.18 | 388,538 |
| July 08, 2025 | 9.2 | 9.3 | 9.3 | 9.37 | 9.2 | 546,482 |
| July 07, 2025 | 9.25 | 9.22 | 9.22 | 9.3 | 9.18 | 501,836 |
| July 03, 2025 | 9.24 | 9.28 | 9.28 | 9.3 | 9.2 | 207,826 |