9.80
+0.11(+1.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 9.68 | 9.8 | 9.8 | 9.84 | 9.68 | 362,021 |
October 17, 2025 | 9.77 | 9.69 | 9.69 | 9.86 | 9.68 | 234,700 |
October 16, 2025 | 9.91 | 9.78 | 9.78 | 10 | 9.77 | 343,900 |
October 15, 2025 | 9.91 | 9.86 | 9.86 | 10.03 | 9.8 | 450,633 |
October 14, 2025 | 9.9 | 9.89 | 9.82 | 9.93 | 9.8 | 320,863 |
October 13, 2025 | 10 | 9.93 | 9.86 | 10.07 | 9.91 | 483,904 |
October 10, 2025 | 10.22 | 9.97 | 9.9 | 10.25 | 9.93 | 270,976 |
October 09, 2025 | 10.39 | 10.21 | 10.14 | 10.44 | 10.2 | 187,600 |
October 08, 2025 | 10.38 | 10.33 | 10.26 | 10.42 | 10.32 | 220,400 |
October 07, 2025 | 10.36 | 10.29 | 10.29 | 10.5 | 10.26 | 189,404 |
October 06, 2025 | 10.32 | 10.33 | 10.33 | 10.38 | 10.29 | 187,400 |
October 03, 2025 | 10.36 | 10.26 | 10.26 | 10.39 | 10.26 | 145,533 |
October 02, 2025 | 10.38 | 10.3 | 10.3 | 10.4 | 10.27 | 213,201 |
October 01, 2025 | 10.17 | 10.33 | 10.33 | 10.4 | 10.14 | 333,434 |
September 30, 2025 | 10.2 | 10.17 | 10.17 | 10.22 | 10.11 | 304,547 |
September 29, 2025 | 10.29 | 10.17 | 10.17 | 10.29 | 10.11 | 375,200 |
September 26, 2025 | 10.23 | 10.23 | 10.23 | 10.24 | 10.18 | 160,000 |
September 25, 2025 | 10.19 | 10.22 | 10.22 | 10.22 | 10.14 | 207,200 |
September 24, 2025 | 10.19 | 10.21 | 10.21 | 10.22 | 10.16 | 194,831 |
September 23, 2025 | 10.05 | 10.17 | 10.17 | 10.2 | 10.05 | 239,501 |
September 22, 2025 | 10.02 | 10.06 | 10.06 | 10.06 | 10 | 235,550 |
September 19, 2025 | 10.04 | 10.01 | 10.01 | 10.05 | 10 | 133,300 |
September 18, 2025 | 10.01 | 10.04 | 10.04 | 10.04 | 9.96 | 129,625 |
September 17, 2025 | 10.04 | 10.02 | 10.02 | 10.08 | 9.93 | 173,005 |
September 16, 2025 | 10.05 | 10.01 | 10.01 | 10.05 | 10.01 | 134,807 |
September 15, 2025 | 10.14 | 10.02 | 10.02 | 10.2 | 10.01 | 203,345 |
September 12, 2025 | 10.15 | 10.13 | 10.06 | 10.19 | 10.11 | 106,000 |
September 11, 2025 | 10.15 | 10.16 | 10.09 | 10.19 | 10.07 | 278,900 |
September 10, 2025 | 10.09 | 10.14 | 10.14 | 10.15 | 10.09 | 170,886 |
September 09, 2025 | 10.12 | 10.06 | 10.06 | 10.12 | 10.05 | 187,600 |
September 08, 2025 | 10.01 | 10.08 | 10.08 | 10.12 | 10.01 | 143,608 |
September 05, 2025 | 9.99 | 10.03 | 10.03 | 10.06 | 9.98 | 99,100 |
September 04, 2025 | 10.04 | 9.99 | 9.99 | 10.04 | 9.98 | 104,100 |
September 03, 2025 | 10.03 | 10.01 | 10.01 | 10.07 | 9.97 | 315,202 |
September 02, 2025 | 10.04 | 10 | 10 | 10.09 | 9.97 | 259,500 |
August 29, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.08 | 277,500 |
August 28, 2025 | 9.98 | 10.05 | 10.05 | 10.08 | 9.95 | 174,000 |
August 27, 2025 | 9.96 | 9.93 | 9.93 | 10 | 9.92 | 182,000 |
August 26, 2025 | 9.94 | 9.99 | 9.99 | 9.99 | 9.88 | 202,100 |
August 25, 2025 | 9.87 | 9.9 | 9.9 | 9.92 | 9.87 | 184,549 |
August 22, 2025 | 9.71 | 9.84 | 9.84 | 9.88 | 9.67 | 226,638 |
August 21, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.56 | 68,400 |
August 20, 2025 | 9.59 | 9.59 | 9.59 | 9.64 | 9.55 | 123,112 |
August 19, 2025 | 9.61 | 9.6 | 9.6 | 9.64 | 9.57 | 93,700 |
August 18, 2025 | 9.55 | 9.57 | 9.57 | 9.64 | 9.54 | 178,760 |
August 15, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.53 | 92,000 |
August 14, 2025 | 9.68 | 9.67 | 9.6 | 9.74 | 9.59 | 115,765 |
August 13, 2025 | 9.66 | 9.7 | 9.63 | 9.71 | 9.65 | 122,020 |
August 12, 2025 | 9.58 | 9.66 | 9.59 | 9.68 | 9.58 | 131,200 |
August 11, 2025 | 9.62 | 9.58 | 9.51 | 9.64 | 9.57 | 156,022 |
August 08, 2025 | 9.6 | 9.6 | 9.6 | 9.63 | 9.57 | 114,331 |
August 07, 2025 | 9.62 | 9.55 | 9.55 | 9.68 | 9.54 | 102,349 |
August 06, 2025 | 9.65 | 9.61 | 9.61 | 9.67 | 9.6 | 102,600 |
August 05, 2025 | 9.52 | 9.58 | 9.58 | 9.58 | 9.45 | 132,500 |
August 04, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.4 | 142,200 |
August 01, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.42 | 132,300 |
July 31, 2025 | 9.58 | 9.55 | 9.55 | 9.64 | 9.49 | 168,900 |
July 30, 2025 | 9.67 | 9.56 | 9.56 | 9.7 | 9.52 | 151,218 |
July 29, 2025 | 9.64 | 9.7 | 9.7 | 9.75 | 9.64 | 125,900 |
July 28, 2025 | 9.77 | 9.71 | 9.71 | 9.83 | 9.7 | 117,232 |