9.85
+0.045(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.84 | 9.85 | 9.85 | 9.86 | 9.8 | 206,702 |
| September 25, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.8 | 305,543 |
| September 24, 2025 | 9.87 | 9.86 | 9.86 | 9.87 | 9.83 | 255,732 |
| September 23, 2025 | 9.88 | 9.85 | 9.85 | 9.9 | 9.82 | 208,400 |
| September 22, 2025 | 9.9 | 9.86 | 9.86 | 9.9 | 9.83 | 226,900 |
| September 19, 2025 | 9.87 | 9.86 | 9.86 | 9.88 | 9.82 | 152,200 |
| September 18, 2025 | 9.9 | 9.84 | 9.84 | 9.9 | 9.82 | 269,424 |
| September 17, 2025 | 9.96 | 9.91 | 9.91 | 9.96 | 9.88 | 189,246 |
| September 16, 2025 | 9.94 | 9.94 | 9.94 | 9.95 | 9.88 | 362,074 |
| September 15, 2025 | 9.88 | 9.87 | 9.87 | 9.92 | 9.85 | 316,132 |
| September 12, 2025 | 9.93 | 9.89 | 9.82 | 9.93 | 9.85 | 572,726 |
| September 11, 2025 | 9.91 | 9.92 | 9.84 | 9.92 | 9.87 | 348,341 |
| September 10, 2025 | 9.9 | 9.86 | 9.79 | 9.91 | 9.85 | 379,000 |
| September 09, 2025 | 9.89 | 9.87 | 9.87 | 9.89 | 9.76 | 485,023 |
| September 08, 2025 | 9.81 | 9.87 | 9.87 | 9.89 | 9.81 | 490,730 |
| September 05, 2025 | 9.7 | 9.79 | 9.79 | 9.79 | 9.7 | 485,179 |
| September 04, 2025 | 9.64 | 9.69 | 9.69 | 9.69 | 9.62 | 347,830 |
| September 03, 2025 | 9.64 | 9.61 | 9.61 | 9.65 | 9.6 | 336,146 |
| September 02, 2025 | 9.62 | 9.62 | 9.62 | 9.67 | 9.55 | 408,800 |
| August 29, 2025 | 9.7 | 9.69 | 9.69 | 9.72 | 9.68 | 350,600 |
| August 28, 2025 | 9.68 | 9.7 | 9.7 | 9.71 | 9.63 | 367,800 |
| August 27, 2025 | 9.63 | 9.64 | 9.64 | 9.64 | 9.6 | 289,528 |
| August 26, 2025 | 9.67 | 9.63 | 9.63 | 9.67 | 9.62 | 339,200 |
| August 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 314,400 |
| August 22, 2025 | 9.56 | 9.61 | 9.61 | 9.64 | 9.56 | 163,244 |
| August 21, 2025 | 9.59 | 9.57 | 9.57 | 9.6 | 9.55 | 162,200 |
| August 20, 2025 | 9.61 | 9.58 | 9.58 | 9.62 | 9.55 | 354,701 |
| August 19, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.53 | 302,823 |
| August 18, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.53 | 258,800 |
| August 15, 2025 | 9.61 | 9.58 | 9.58 | 9.62 | 9.56 | 318,745 |
| August 14, 2025 | 9.7 | 9.63 | 9.56 | 9.76 | 9.63 | 446,730 |
| August 13, 2025 | 9.7 | 9.71 | 9.63 | 9.71 | 9.66 | 239,405 |
| August 12, 2025 | 9.7 | 9.67 | 9.6 | 9.7 | 9.6 | 370,437 |
| August 11, 2025 | 9.67 | 9.69 | 9.61 | 9.71 | 9.66 | 180,200 |
| August 08, 2025 | 9.7 | 9.67 | 9.6 | 9.7 | 9.65 | 148,500 |
| August 07, 2025 | 9.74 | 9.7 | 9.62 | 9.74 | 9.69 | 298,600 |
| August 06, 2025 | 9.67 | 9.7 | 9.62 | 9.7 | 9.63 | 257,600 |
| August 05, 2025 | 9.63 | 9.64 | 9.57 | 9.66 | 9.61 | 244,800 |
| August 04, 2025 | 9.64 | 9.63 | 9.56 | 9.64 | 9.6 | 197,426 |
| August 01, 2025 | 9.65 | 9.63 | 9.56 | 9.66 | 9.6 | 246,242 |
| July 31, 2025 | 9.62 | 9.59 | 9.52 | 9.65 | 9.57 | 275,300 |
| July 30, 2025 | 9.58 | 9.58 | 9.51 | 9.59 | 9.55 | 196,640 |
| July 29, 2025 | 9.57 | 9.56 | 9.49 | 9.59 | 9.54 | 185,800 |
| July 28, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.47 | 407,400 |
| July 25, 2025 | 9.53 | 9.45 | 9.45 | 9.53 | 9.42 | 350,702 |
| July 24, 2025 | 9.49 | 9.48 | 9.48 | 9.49 | 9.45 | 290,600 |
| July 23, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.45 | 343,400 |
| July 22, 2025 | 9.47 | 9.49 | 9.49 | 9.49 | 9.42 | 296,800 |
| July 21, 2025 | 9.48 | 9.42 | 9.42 | 9.51 | 9.41 | 454,100 |
| July 18, 2025 | 9.55 | 9.48 | 9.48 | 9.56 | 9.45 | 383,933 |
| July 17, 2025 | 9.55 | 9.54 | 9.54 | 9.55 | 9.45 | 340,803 |
| July 16, 2025 | 9.55 | 9.53 | 9.53 | 9.56 | 9.46 | 301,400 |
| July 15, 2025 | 9.6 | 9.52 | 9.52 | 9.6 | 9.5 | 330,122 |
| July 14, 2025 | 9.61 | 9.6 | 9.53 | 9.63 | 9.58 | 298,231 |
| July 11, 2025 | 9.69 | 9.61 | 9.61 | 9.7 | 9.59 | 215,600 |
| July 10, 2025 | 9.65 | 9.68 | 9.68 | 9.73 | 9.65 | 414,620 |
| July 09, 2025 | 9.71 | 9.68 | 9.68 | 9.71 | 9.62 | 220,543 |
| July 08, 2025 | 9.66 | 9.64 | 9.64 | 9.69 | 9.6 | 330,300 |
| July 07, 2025 | 9.71 | 9.64 | 9.64 | 9.71 | 9.63 | 295,448 |
| July 03, 2025 | 9.74 | 9.76 | 9.76 | 9.76 | 9.7 | 787,600 |