9.29
+0.04(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 9.25 | 9.29 | 9.29 | 9.59 | 8.98 | 38,500 |
| September 09, 2025 | 9.32 | 9.25 | 9.25 | 9.41 | 9.25 | 21,700 |
| September 08, 2025 | 9.5 | 9.43 | 9.43 | 9.5 | 9.29 | 32,600 |
| September 05, 2025 | 9.5 | 9.5 | 9.5 | 9.63 | 9.43 | 39,100 |
| September 04, 2025 | 9.33 | 9.5 | 9.5 | 9.5 | 9.3 | 32,300 |
| September 03, 2025 | 9.26 | 9.25 | 9.25 | 9.36 | 9.19 | 27,700 |
| September 02, 2025 | 9.18 | 9.3 | 9.3 | 9.38 | 9.1 | 26,276 |
| August 29, 2025 | 9.43 | 9.29 | 9.29 | 9.46 | 9.03 | 76,531 |
| August 28, 2025 | 9.5 | 9.43 | 9.43 | 9.5 | 9.31 | 35,100 |
| August 27, 2025 | 9.34 | 9.43 | 9.43 | 9.51 | 8.98 | 66,500 |
| August 26, 2025 | 9.3 | 9.37 | 9.37 | 9.4 | 9.3 | 49,700 |
| August 25, 2025 | 9.33 | 9.28 | 9.28 | 9.36 | 8.96 | 36,300 |
| August 22, 2025 | 8.91 | 9.36 | 9.36 | 9.4 | 8.91 | 57,793 |
| August 21, 2025 | 8.9 | 8.88 | 8.88 | 9.06 | 8.78 | 14,961 |
| August 20, 2025 | 8.97 | 8.97 | 8.97 | 9.04 | 8.92 | 17,800 |
| August 19, 2025 | 8.98 | 8.97 | 8.97 | 9.07 | 8.96 | 15,625 |
| August 18, 2025 | 8.86 | 8.99 | 8.99 | 9.04 | 8.86 | 20,300 |
| August 15, 2025 | 9.21 | 8.92 | 8.92 | 9.21 | 8.92 | 24,500 |
| August 14, 2025 | 9.17 | 9.17 | 9.17 | 9.22 | 9.03 | 34,131 |
| August 13, 2025 | 9 | 9.25 | 9.25 | 9.26 | 8.97 | 66,400 |
| August 12, 2025 | 8.65 | 8.98 | 8.98 | 8.99 | 8.65 | 72,133 |
| August 11, 2025 | 8.66 | 8.65 | 8.65 | 8.7 | 8.5 | 58,900 |
| August 08, 2025 | 8.58 | 8.6 | 8.6 | 8.67 | 8.45 | 54,545 |
| August 07, 2025 | 8.66 | 8.55 | 8.55 | 8.66 | 8.53 | 55,503 |
| August 06, 2025 | 8.59 | 8.58 | 8.58 | 8.66 | 8.38 | 125,002 |
| August 05, 2025 | 8.52 | 8.6 | 8.6 | 8.83 | 8.34 | 70,648 |
| August 04, 2025 | 8.43 | 8.5 | 8.5 | 8.68 | 8.33 | 67,327 |
| August 01, 2025 | 8.45 | 8.39 | 8.39 | 8.45 | 8.24 | 97,036 |
| July 31, 2025 | 8.6 | 8.55 | 8.55 | 8.74 | 8.45 | 104,718 |
| July 30, 2025 | 8.83 | 8.7 | 8.7 | 9 | 8.66 | 131,054 |
| July 29, 2025 | 9.09 | 8.82 | 8.82 | 9.26 | 8.82 | 46,300 |
| July 28, 2025 | 9.02 | 9.01 | 9.01 | 9.09 | 8.95 | 36,805 |
| July 25, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 8.89 | 36,639 |
| July 24, 2025 | 9.11 | 8.97 | 8.97 | 9.11 | 8.93 | 47,537 |
| July 23, 2025 | 9.12 | 9.11 | 9.11 | 9.15 | 8.95 | 37,700 |
| July 22, 2025 | 9.15 | 9.07 | 9.07 | 9.26 | 9.07 | 42,727 |
| July 21, 2025 | 9.12 | 9.12 | 9.12 | 9.26 | 9.06 | 24,014 |
| July 18, 2025 | 9.27 | 9.11 | 9.11 | 9.31 | 9.07 | 39,771 |
| July 17, 2025 | 9.19 | 9.2 | 9.2 | 9.39 | 9.15 | 60,600 |
| July 16, 2025 | 9.2 | 9.24 | 9.24 | 9.32 | 9.01 | 28,309 |
| July 15, 2025 | 9.47 | 9.11 | 9.11 | 9.47 | 9.11 | 34,421 |
| July 14, 2025 | 9.31 | 9.46 | 9.46 | 9.54 | 9.31 | 19,315 |
| July 11, 2025 | 9.52 | 9.38 | 9.38 | 9.59 | 9.18 | 36,643 |
| July 10, 2025 | 9.62 | 9.55 | 9.55 | 9.65 | 9.49 | 34,900 |
| July 09, 2025 | 9.65 | 9.6 | 9.6 | 9.65 | 9.49 | 34,700 |
| July 08, 2025 | 9.58 | 9.59 | 9.59 | 9.69 | 9.57 | 47,532 |
| July 07, 2025 | 9.76 | 9.53 | 9.53 | 10 | 9.43 | 58,346 |
| July 03, 2025 | 9.88 | 9.87 | 9.87 | 9.93 | 9.8 | 39,631 |
| July 02, 2025 | 9.62 | 9.77 | 9.77 | 9.93 | 9.62 | 33,800 |
| July 01, 2025 | 9.52 | 9.73 | 9.73 | 9.9 | 9.52 | 44,000 |
| June 30, 2025 | 9.69 | 9.57 | 9.57 | 9.82 | 9.25 | 34,021 |
| June 27, 2025 | 9.65 | 9.7 | 9.7 | 9.75 | 9.55 | 182,400 |
| June 26, 2025 | 9.24 | 9.61 | 9.61 | 9.61 | 9.24 | 80,537 |
| June 25, 2025 | 9.42 | 9.27 | 9.27 | 9.49 | 9.2 | 36,919 |
| June 24, 2025 | 9.39 | 9.44 | 9.44 | 9.47 | 9.28 | 66,200 |
| June 23, 2025 | 8.83 | 9.18 | 9.18 | 9.18 | 8.83 | 80,733 |
| June 20, 2025 | 8.94 | 8.86 | 8.86 | 9 | 8.84 | 137,923 |
| June 18, 2025 | 8.79 | 8.87 | 8.87 | 8.97 | 8.78 | 51,300 |
| June 17, 2025 | 8.71 | 8.78 | 8.78 | 8.83 | 8.71 | 65,222 |
| June 16, 2025 | 8.85 | 8.78 | 8.78 | 8.94 | 8.75 | 33,300 |