9.54
-0.25(-2.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.78 | 9.54 | 9.54 | 9.87 | 9.45 | 554,040 |
| September 25, 2025 | 10.26 | 9.79 | 9.79 | 10.3 | 9.73 | 1.21M |
| September 24, 2025 | 10.53 | 10.46 | 10.46 | 10.65 | 10.14 | 748,900 |
| September 23, 2025 | 10.73 | 10.53 | 10.53 | 10.82 | 10.53 | 822,964 |
| September 22, 2025 | 10 | 10.75 | 10.75 | 10.83 | 9.91 | 1.25M |
| September 19, 2025 | 9.7 | 9.99 | 9.99 | 10.12 | 9.66 | 1.89M |
| September 18, 2025 | 9.63 | 9.72 | 9.72 | 9.78 | 9.57 | 534,638 |
| September 17, 2025 | 9.54 | 9.53 | 9.53 | 9.72 | 9.44 | 541,700 |
| September 16, 2025 | 9.77 | 9.55 | 9.55 | 9.92 | 9.51 | 480,200 |
| September 15, 2025 | 9.46 | 9.78 | 9.78 | 9.89 | 9.46 | 786,704 |
| September 12, 2025 | 9.4 | 9.45 | 9.45 | 9.6 | 9.27 | 915,141 |
| September 11, 2025 | 9.88 | 9.46 | 9.46 | 9.92 | 9.43 | 1.62M |
| September 10, 2025 | 9.19 | 9.82 | 9.82 | 9.89 | 9.19 | 2.01M |
| September 09, 2025 | 9.14 | 9.22 | 9.22 | 9.4 | 9.06 | 732,777 |
| September 08, 2025 | 8.78 | 9.14 | 9.14 | 9.24 | 8.71 | 1.09M |
| September 05, 2025 | 8.73 | 8.7 | 8.7 | 8.85 | 8.57 | 529,284 |
| September 04, 2025 | 8.32 | 8.69 | 8.69 | 8.77 | 8.23 | 626,130 |
| September 03, 2025 | 8.28 | 8.4 | 8.4 | 8.41 | 8.07 | 809,024 |
| September 02, 2025 | 8.06 | 8.19 | 8.19 | 8.51 | 7.91 | 702,225 |
| August 29, 2025 | 8.45 | 8.35 | 8.35 | 8.47 | 8.17 | 528,150 |
| August 28, 2025 | 8.21 | 8.4 | 8.4 | 8.65 | 8.21 | 527,309 |
| August 27, 2025 | 8.15 | 8.2 | 8.2 | 8.48 | 8.14 | 596,000 |
| August 26, 2025 | 7.99 | 8.12 | 8.12 | 8.23 | 7.99 | 345,020 |
| August 25, 2025 | 8.19 | 8.07 | 8.07 | 8.36 | 8.05 | 623,362 |
| August 22, 2025 | 7.77 | 8.22 | 8.22 | 8.25 | 7.65 | 976,441 |
| August 21, 2025 | 7.56 | 7.73 | 7.73 | 7.92 | 7.51 | 542,300 |
| August 20, 2025 | 7.69 | 7.65 | 7.65 | 8.05 | 7.57 | 570,298 |
| August 19, 2025 | 7.55 | 7.76 | 7.76 | 7.89 | 7.34 | 700,800 |
| August 18, 2025 | 7.66 | 7.55 | 7.55 | 7.7 | 7.5 | 455,936 |
| August 15, 2025 | 7.65 | 7.68 | 7.68 | 7.8 | 7.55 | 415,216 |
| August 14, 2025 | 7.56 | 7.62 | 7.62 | 7.75 | 7.49 | 672,915 |
| August 13, 2025 | 7.92 | 7.9 | 7.9 | 8.16 | 7.75 | 806,426 |
| August 12, 2025 | 7.44 | 7.87 | 7.87 | 7.88 | 7.36 | 1.06M |
| August 11, 2025 | 7.07 | 7.37 | 7.37 | 7.41 | 6.91 | 1.07M |
| August 08, 2025 | 6.4 | 7.14 | 7.14 | 7.2 | 6.3 | 1.96M |
| August 07, 2025 | 5.67 | 6.68 | 6.68 | 6.72 | 5.63 | 1.93M |
| August 06, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.25 | 444,019 |
| August 05, 2025 | 5.17 | 5.35 | 5.35 | 5.36 | 5.13 | 524,884 |
| August 04, 2025 | 4.95 | 5.17 | 5.17 | 5.19 | 4.92 | 357,720 |
| August 01, 2025 | 4.92 | 4.89 | 4.89 | 5.01 | 4.65 | 551,500 |
| July 31, 2025 | 5.15 | 4.99 | 4.99 | 5.16 | 4.94 | 446,795 |
| July 30, 2025 | 5.2 | 5.13 | 5.13 | 5.25 | 5.09 | 270,721 |
| July 29, 2025 | 5.49 | 5.16 | 5.16 | 5.49 | 5.15 | 272,424 |
| July 28, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.43 | 269,614 |
| July 25, 2025 | 5.45 | 5.45 | 5.45 | 5.53 | 5.4 | 198,363 |
| July 24, 2025 | 5.49 | 5.42 | 5.42 | 5.5 | 5.4 | 216,400 |
| July 23, 2025 | 5.42 | 5.49 | 5.49 | 5.5 | 5.31 | 266,300 |
| July 22, 2025 | 5.43 | 5.39 | 5.39 | 5.55 | 5.32 | 321,845 |
| July 21, 2025 | 5.34 | 5.42 | 5.42 | 5.45 | 5.29 | 272,900 |
| July 18, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.18 | 411,651 |
| July 17, 2025 | 5.26 | 5.28 | 5.28 | 5.37 | 5.23 | 233,606 |
| July 16, 2025 | 5.05 | 5.24 | 5.24 | 5.26 | 5.04 | 291,875 |
| July 15, 2025 | 5.21 | 5.09 | 5.09 | 5.24 | 5.08 | 225,713 |
| July 14, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.12 | 170,332 |
| July 11, 2025 | 5.31 | 5.16 | 5.16 | 5.33 | 5.11 | 265,204 |
| July 10, 2025 | 5.51 | 5.35 | 5.35 | 5.51 | 5.32 | 238,159 |
| July 09, 2025 | 5.46 | 5.53 | 5.53 | 5.54 | 5.37 | 257,774 |
| July 08, 2025 | 5.52 | 5.41 | 5.41 | 5.57 | 5.36 | 315,400 |
| July 07, 2025 | 5.56 | 5.48 | 5.48 | 5.61 | 5.45 | 275,691 |
| July 03, 2025 | 5.45 | 5.61 | 5.61 | 5.73 | 5.42 | 257,900 |