8.95
-0.04(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.01 | 8.95 | 8.95 | 9.02 | 8.94 | 190,700 |
| October 16, 2025 | 9.1 | 8.99 | 8.99 | 9.1 | 8.96 | 386,711 |
| October 15, 2025 | 9.15 | 9.08 | 9.08 | 9.15 | 9.05 | 592,708 |
| October 14, 2025 | 9.04 | 9.15 | 9.09 | 9.2 | 8.97 | 832,800 |
| October 13, 2025 | 9.02 | 9.05 | 8.99 | 9.05 | 8.98 | 317,000 |
| October 10, 2025 | 9.14 | 8.94 | 8.94 | 9.15 | 8.9 | 603,098 |
| October 09, 2025 | 9.21 | 9.11 | 9.11 | 9.22 | 9.07 | 572,700 |
| October 08, 2025 | 9.21 | 9.18 | 9.18 | 9.23 | 9.16 | 522,440 |
| October 07, 2025 | 9.19 | 9.19 | 9.19 | 9.24 | 9.13 | 577,035 |
| October 06, 2025 | 9.11 | 9.16 | 9.16 | 9.16 | 9.04 | 407,190 |
| October 03, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9.09 | 297,132 |
| October 02, 2025 | 9.12 | 9.14 | 9.14 | 9.14 | 9.07 | 269,000 |
| October 01, 2025 | 9.08 | 9.12 | 9.12 | 9.12 | 9.04 | 415,360 |
| September 30, 2025 | 9.07 | 9.11 | 9.11 | 9.11 | 9.04 | 472,992 |
| September 29, 2025 | 9.01 | 9.06 | 9.06 | 9.06 | 9 | 607,600 |
| September 26, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.95 | 273,800 |
| September 25, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.93 | 507,414 |
| September 24, 2025 | 9.04 | 9 | 9 | 9.04 | 8.99 | 283,400 |
| September 23, 2025 | 9.04 | 9.02 | 9.02 | 9.06 | 9.01 | 298,424 |
| September 22, 2025 | 9 | 9.03 | 9.03 | 9.04 | 8.99 | 354,000 |
| September 19, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.98 | 366,304 |
| September 18, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.98 | 319,500 |
| September 17, 2025 | 9.01 | 8.98 | 8.98 | 9.02 | 8.98 | 435,734 |
| September 16, 2025 | 9.01 | 8.99 | 8.99 | 9.03 | 8.99 | 292,600 |
| September 15, 2025 | 9 | 9.03 | 9.03 | 9.05 | 8.99 | 299,303 |
| September 12, 2025 | 9.07 | 9.05 | 9.05 | 9.08 | 9.05 | 451,514 |
| September 11, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.07 | 351,637 |
| September 10, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.06 | 267,509 |
| September 09, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.01 | 287,100 |
| September 08, 2025 | 9.04 | 9.02 | 9.02 | 9.04 | 8.99 | 345,520 |
| September 05, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 8.99 | 292,106 |
| September 04, 2025 | 9.05 | 9.06 | 9.06 | 9.07 | 9 | 277,935 |
| September 03, 2025 | 9.05 | 9.02 | 9.02 | 9.07 | 8.98 | 432,931 |
| September 02, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.95 | 389,600 |
| August 29, 2025 | 9.08 | 9.05 | 9.05 | 9.09 | 9.04 | 444,326 |
| August 28, 2025 | 9.05 | 9.07 | 9.07 | 9.07 | 9.02 | 419,761 |
| August 27, 2025 | 9.04 | 9.02 | 9.02 | 9.04 | 9.01 | 267,800 |
| August 26, 2025 | 8.97 | 9.04 | 9.04 | 9.05 | 8.95 | 422,738 |
| August 25, 2025 | 9 | 8.99 | 8.99 | 9.03 | 8.97 | 391,000 |
| August 22, 2025 | 8.86 | 9 | 9 | 9.02 | 8.86 | 648,332 |
| August 21, 2025 | 8.82 | 8.84 | 8.84 | 8.86 | 8.8 | 338,000 |
| August 20, 2025 | 8.9 | 8.86 | 8.86 | 8.91 | 8.84 | 229,100 |
| August 19, 2025 | 8.89 | 8.88 | 8.88 | 8.91 | 8.85 | 305,347 |
| August 18, 2025 | 8.82 | 8.87 | 8.87 | 8.87 | 8.81 | 408,835 |
| August 15, 2025 | 8.95 | 8.83 | 8.83 | 8.96 | 8.83 | 360,400 |
| August 14, 2025 | 9 | 8.98 | 8.92 | 9 | 8.93 | 257,643 |
| August 13, 2025 | 8.92 | 9 | 8.94 | 9 | 8.91 | 393,900 |
| August 12, 2025 | 8.89 | 8.92 | 8.92 | 8.92 | 8.87 | 314,138 |
| August 11, 2025 | 8.87 | 8.86 | 8.86 | 8.89 | 8.86 | 316,322 |
| August 08, 2025 | 8.82 | 8.88 | 8.88 | 8.9 | 8.76 | 378,006 |
| August 07, 2025 | 8.82 | 8.79 | 8.79 | 8.83 | 8.76 | 303,427 |
| August 06, 2025 | 8.76 | 8.81 | 8.81 | 8.82 | 8.73 | 448,133 |
| August 05, 2025 | 8.73 | 8.72 | 8.72 | 8.77 | 8.7 | 229,232 |
| August 04, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.67 | 350,900 |
| August 01, 2025 | 8.77 | 8.7 | 8.7 | 8.79 | 8.64 | 576,601 |
| July 31, 2025 | 8.89 | 8.83 | 8.83 | 8.89 | 8.77 | 618,918 |
| July 30, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.8 | 519,200 |
| July 29, 2025 | 8.83 | 8.84 | 8.84 | 8.85 | 8.8 | 362,400 |
| July 28, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.82 | 325,101 |
| July 25, 2025 | 8.86 | 8.9 | 8.9 | 8.9 | 8.82 | 327,330 |