9.95
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.92 | 9.95 | 9.95 | 9.98 | 9.89 | 82,320 |
| September 25, 2025 | 9.96 | 9.93 | 9.93 | 9.97 | 9.9 | 150,900 |
| September 24, 2025 | 9.96 | 9.96 | 9.96 | 10.03 | 9.9 | 114,300 |
| September 23, 2025 | 10.08 | 9.98 | 9.98 | 10.1 | 9.96 | 155,300 |
| September 22, 2025 | 10.15 | 10.09 | 10.09 | 10.15 | 10.08 | 63,800 |
| September 19, 2025 | 10.12 | 10.17 | 10.17 | 10.18 | 10.1 | 232,600 |
| September 18, 2025 | 10.07 | 10.07 | 10.07 | 10.09 | 10.04 | 192,532 |
| September 17, 2025 | 10.06 | 10.1 | 10.1 | 10.13 | 10.03 | 152,600 |
| September 16, 2025 | 10.1 | 10.05 | 10.05 | 10.17 | 10.04 | 134,133 |
| September 15, 2025 | 10.12 | 10.11 | 10.11 | 10.17 | 10.1 | 46,400 |
| September 12, 2025 | 10.01 | 10.16 | 10.11 | 10.18 | 10.01 | 118,244 |
| September 11, 2025 | 9.99 | 10.05 | 10 | 10.07 | 9.99 | 59,002 |
| September 10, 2025 | 9.95 | 10.01 | 9.96 | 10.02 | 9.91 | 108,626 |
| September 09, 2025 | 9.95 | 9.94 | 9.89 | 9.97 | 9.92 | 72,728 |
| September 08, 2025 | 9.84 | 9.95 | 9.9 | 9.96 | 9.84 | 122,843 |
| September 05, 2025 | 9.71 | 9.81 | 9.81 | 9.81 | 9.7 | 147,249 |
| September 04, 2025 | 9.67 | 9.67 | 9.67 | 9.7 | 9.65 | 161,131 |
| September 03, 2025 | 9.64 | 9.67 | 9.67 | 9.7 | 9.64 | 162,602 |
| September 02, 2025 | 9.63 | 9.64 | 9.64 | 9.7 | 9.6 | 202,918 |
| August 29, 2025 | 9.59 | 9.68 | 9.68 | 9.68 | 9.57 | 299,000 |
| August 28, 2025 | 9.64 | 9.59 | 9.59 | 9.65 | 9.58 | 110,227 |
| August 27, 2025 | 9.66 | 9.65 | 9.65 | 9.68 | 9.61 | 122,427 |
| August 26, 2025 | 9.68 | 9.65 | 9.65 | 9.7 | 9.64 | 65,608 |
| August 25, 2025 | 9.66 | 9.67 | 9.67 | 9.68 | 9.65 | 50,647 |
| August 22, 2025 | 9.56 | 9.66 | 9.66 | 9.66 | 9.56 | 106,100 |
| August 21, 2025 | 9.57 | 9.55 | 9.55 | 9.61 | 9.54 | 134,235 |
| August 20, 2025 | 9.62 | 9.63 | 9.63 | 9.65 | 9.61 | 148,508 |
| August 19, 2025 | 9.73 | 9.66 | 9.66 | 9.76 | 9.65 | 179,000 |
| August 18, 2025 | 9.78 | 9.74 | 9.74 | 9.8 | 9.73 | 100,500 |
| August 15, 2025 | 9.81 | 9.79 | 9.79 | 9.87 | 9.79 | 105,329 |
| August 14, 2025 | 9.83 | 9.88 | 9.83 | 9.91 | 9.81 | 109,705 |
| August 13, 2025 | 9.81 | 9.83 | 9.78 | 9.85 | 9.8 | 93,400 |
| August 12, 2025 | 9.79 | 9.81 | 9.76 | 9.82 | 9.76 | 218,131 |
| August 11, 2025 | 9.71 | 9.8 | 9.75 | 9.8 | 9.69 | 178,315 |
| August 08, 2025 | 9.66 | 9.67 | 9.67 | 9.7 | 9.64 | 207,400 |
| August 07, 2025 | 9.68 | 9.69 | 9.69 | 9.71 | 9.64 | 92,600 |
| August 06, 2025 | 9.68 | 9.68 | 9.68 | 9.71 | 9.65 | 152,000 |
| August 05, 2025 | 9.64 | 9.69 | 9.69 | 9.7 | 9.61 | 84,040 |
| August 04, 2025 | 9.59 | 9.65 | 9.65 | 9.65 | 9.57 | 74,900 |
| August 01, 2025 | 9.55 | 9.57 | 9.57 | 9.6 | 9.51 | 99,426 |
| July 31, 2025 | 9.55 | 9.57 | 9.57 | 9.64 | 9.53 | 123,530 |
| July 30, 2025 | 9.53 | 9.52 | 9.52 | 9.53 | 9.47 | 119,504 |
| July 29, 2025 | 9.55 | 9.53 | 9.53 | 9.55 | 9.51 | 80,715 |
| July 28, 2025 | 9.52 | 9.54 | 9.54 | 9.55 | 9.5 | 62,934 |
| July 25, 2025 | 9.55 | 9.55 | 9.55 | 9.56 | 9.51 | 77,900 |
| July 24, 2025 | 9.52 | 9.55 | 9.55 | 9.6 | 9.51 | 128,033 |
| July 23, 2025 | 9.53 | 9.54 | 9.54 | 9.56 | 9.51 | 79,800 |
| July 22, 2025 | 9.49 | 9.53 | 9.53 | 9.54 | 9.49 | 141,639 |
| July 21, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.49 | 77,600 |
| July 18, 2025 | 9.49 | 9.5 | 9.5 | 9.5 | 9.44 | 67,100 |
| July 17, 2025 | 9.44 | 9.5 | 9.5 | 9.53 | 9.43 | 189,422 |
| July 16, 2025 | 9.46 | 9.44 | 9.44 | 9.46 | 9.42 | 144,518 |
| July 15, 2025 | 9.52 | 9.47 | 9.47 | 9.52 | 9.45 | 81,800 |
| July 14, 2025 | 9.51 | 9.54 | 9.49 | 9.55 | 9.51 | 83,907 |
| July 11, 2025 | 9.56 | 9.51 | 9.46 | 9.56 | 9.5 | 94,315 |
| July 10, 2025 | 9.6 | 9.58 | 9.53 | 9.6 | 9.53 | 80,500 |
| July 09, 2025 | 9.58 | 9.57 | 9.52 | 9.6 | 9.55 | 91,328 |
| July 08, 2025 | 9.6 | 9.58 | 9.53 | 9.6 | 9.56 | 54,408 |
| July 07, 2025 | 9.65 | 9.62 | 9.57 | 9.65 | 9.55 | 172,600 |
| July 03, 2025 | 9.62 | 9.64 | 9.59 | 9.66 | 9.6 | 51,800 |