9.79
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.6 | 9.8 | 9.8 | 9.8 | 9.48 | 170,347 |
| October 01, 2025 | 9.77 | 9.58 | 9.58 | 9.91 | 9.57 | 242,935 |
| September 30, 2025 | 9.8 | 9.95 | 9.95 | 9.98 | 9.72 | 440,805 |
| September 29, 2025 | 9.83 | 9.78 | 9.78 | 9.92 | 9.69 | 319,900 |
| September 26, 2025 | 9.32 | 9.8 | 9.8 | 9.84 | 9.22 | 368,849 |
| September 25, 2025 | 9.41 | 9.35 | 9.35 | 9.44 | 9.1 | 167,200 |
| September 24, 2025 | 9.52 | 9.44 | 9.44 | 9.63 | 9.41 | 199,824 |
| September 23, 2025 | 9.39 | 9.43 | 9.43 | 9.61 | 9.3 | 270,400 |
| September 22, 2025 | 9.29 | 9.4 | 9.4 | 9.49 | 9.17 | 250,500 |
| September 19, 2025 | 9.01 | 9.33 | 9.33 | 9.54 | 9.01 | 668,100 |
| September 18, 2025 | 8.86 | 9.11 | 9.11 | 9.24 | 8.86 | 234,384 |
| September 17, 2025 | 9.08 | 8.81 | 8.81 | 9.09 | 8.78 | 300,400 |
| September 16, 2025 | 8.72 | 8.92 | 8.92 | 9.03 | 8.59 | 420,145 |
| September 15, 2025 | 8.2 | 8.59 | 8.59 | 8.66 | 8.18 | 454,438 |
| September 12, 2025 | 8.39 | 8.14 | 8.14 | 8.46 | 8.1 | 289,323 |
| September 11, 2025 | 8.51 | 8.5 | 8.5 | 8.56 | 8.32 | 231,401 |
| September 10, 2025 | 8.22 | 8.46 | 8.46 | 8.57 | 8.2 | 220,036 |
| September 09, 2025 | 8.6 | 8.27 | 8.27 | 8.73 | 8.21 | 421,071 |
| September 08, 2025 | 8.48 | 8.63 | 8.63 | 8.65 | 8.37 | 150,220 |
| September 05, 2025 | 8.48 | 8.54 | 8.54 | 8.62 | 8.42 | 214,900 |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.55 | 8.28 | 354,200 |
| September 03, 2025 | 8.7 | 8.32 | 8.32 | 8.79 | 8.32 | 315,733 |
| September 02, 2025 | 8.5 | 8.79 | 8.79 | 8.94 | 8.33 | 632,382 |
| August 29, 2025 | 8.53 | 8.63 | 8.63 | 8.67 | 8.42 | 395,188 |
| August 28, 2025 | 8.75 | 8.59 | 8.59 | 8.75 | 8.35 | 338,200 |
| August 27, 2025 | 8.69 | 8.72 | 8.72 | 8.77 | 8.54 | 361,100 |
| August 26, 2025 | 8.43 | 8.71 | 8.71 | 8.72 | 8.43 | 307,611 |
| August 25, 2025 | 8.67 | 8.43 | 8.43 | 8.75 | 8.43 | 201,720 |
| August 22, 2025 | 8.59 | 8.67 | 8.67 | 8.87 | 8.59 | 294,800 |
| August 21, 2025 | 8.44 | 8.53 | 8.53 | 8.63 | 8.39 | 198,096 |
| August 20, 2025 | 8.39 | 8.56 | 8.56 | 8.57 | 8.24 | 266,743 |
| August 19, 2025 | 8.39 | 8.39 | 8.39 | 8.51 | 8.29 | 241,818 |
| August 18, 2025 | 8.42 | 8.37 | 8.37 | 8.64 | 8.33 | 234,313 |
| August 15, 2025 | 8.68 | 8.41 | 8.41 | 8.69 | 8.34 | 250,019 |
| August 14, 2025 | 8.69 | 8.61 | 8.61 | 8.77 | 8.45 | 187,829 |
| August 13, 2025 | 8.42 | 8.87 | 8.87 | 8.94 | 8.25 | 260,162 |
| August 12, 2025 | 8.14 | 8.34 | 8.34 | 8.4 | 8.06 | 315,425 |
| August 11, 2025 | 8.6 | 8.15 | 8.15 | 8.61 | 8.03 | 597,714 |
| August 08, 2025 | 9 | 8.69 | 8.69 | 9.14 | 8.65 | 382,308 |
| August 07, 2025 | 8.53 | 8.67 | 8.67 | 8.69 | 8.42 | 342,622 |
| August 06, 2025 | 8.4 | 8.38 | 8.38 | 8.47 | 8.31 | 309,841 |
| August 05, 2025 | 8.7 | 8.48 | 8.48 | 8.82 | 8.35 | 348,323 |
| August 04, 2025 | 8.43 | 8.6 | 8.6 | 8.62 | 8.31 | 404,302 |
| August 01, 2025 | 8.62 | 8.38 | 8.38 | 8.7 | 8.38 | 441,152 |
| July 31, 2025 | 8.82 | 8.83 | 8.84 | 8.94 | 8.75 | 190,794 |
| July 30, 2025 | 9.19 | 8.87 | 8.87 | 9.44 | 8.77 | 433,700 |
| July 29, 2025 | 9.37 | 9.11 | 9.11 | 9.42 | 9.07 | 449,034 |
| July 28, 2025 | 9.22 | 9.29 | 9.29 | 9.75 | 9.22 | 673,344 |
| July 25, 2025 | 9.21 | 9.24 | 9.24 | 9.35 | 9.02 | 537,576 |
| July 24, 2025 | 9.28 | 9.33 | 9.33 | 9.68 | 8.97 | 875,775 |
| July 23, 2025 | 8.77 | 9.14 | 9.14 | 9.53 | 8.73 | 1.22M |
| July 22, 2025 | 9.17 | 8.66 | 8.66 | 9.18 | 8.48 | 1.31M |
| July 21, 2025 | 10.74 | 8.87 | 8.87 | 10.79 | 8.8 | 2.56M |
| July 18, 2025 | 11.73 | 11.23 | 11.23 | 11.83 | 11.23 | 251,117 |
| July 17, 2025 | 11.36 | 11.63 | 11.63 | 11.68 | 11.33 | 222,700 |
| July 16, 2025 | 11.04 | 11.36 | 11.36 | 11.46 | 10.76 | 465,205 |
| July 15, 2025 | 11.19 | 11.02 | 11.02 | 11.2 | 10.86 | 275,609 |
| July 14, 2025 | 11.1 | 11.15 | 11.15 | 11.28 | 10.98 | 230,100 |
| July 11, 2025 | 11.42 | 11.15 | 11.15 | 11.5 | 11.01 | 404,423 |
| July 10, 2025 | 11.52 | 11.5 | 11.5 | 11.68 | 11.31 | 258,000 |