9.14
-0.0059(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.08 | 9.15 | 9.15 | 9.15 | 9.08 | 300 |
| October 01, 2025 | 9.04 | 9.13 | 9.13 | 9.38 | 8.77 | 6,100 |
| September 30, 2025 | 8.76 | 9.1 | 9.1 | 9.1 | 8.76 | 1,144 |
| September 29, 2025 | 8.92 | 9.11 | 9.11 | 9.11 | 8.92 | 1,200 |
| September 26, 2025 | 9.02 | 9 | 9 | 9.02 | 8.82 | 1,900 |
| September 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 8.97 | 17,931 |
| September 24, 2025 | 9.15 | 9.2 | 9.2 | 9.38 | 9.15 | 8,147 |
| September 23, 2025 | 9.28 | 9.21 | 9.21 | 9.28 | 9.16 | 1,241 |
| September 22, 2025 | 9.38 | 9.34 | 9.34 | 9.38 | 9.18 | 1,723 |
| September 19, 2025 | 9.32 | 9.4 | 9.4 | 9.5 | 9.15 | 22,000 |
| September 18, 2025 | 9.32 | 9.24 | 9.24 | 9.36 | 9.24 | 3,500 |
| September 17, 2025 | 9.4 | 9.15 | 9.15 | 9.4 | 9.15 | 7,900 |
| September 16, 2025 | 9.46 | 9.2 | 9.2 | 9.46 | 9.2 | 10,500 |
| September 15, 2025 | 9.22 | 9.22 | 9.22 | 9.35 | 9.22 | 903 |
| September 12, 2025 | 9.46 | 9.22 | 9.22 | 9.46 | 9.21 | 3,220 |
| September 11, 2025 | 9.5 | 9.21 | 9.21 | 9.5 | 9.21 | 938 |
| September 10, 2025 | 9.4 | 9.25 | 9.25 | 9.5 | 9.2 | 3,111 |
| September 09, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.21 | 8,630 |
| September 08, 2025 | 9.35 | 9.49 | 9.49 | 9.49 | 9.35 | 3,600 |
| September 05, 2025 | 9.45 | 9.4 | 9.4 | 9.45 | 9.31 | 5,909 |
| September 04, 2025 | 9.48 | 9.45 | 9.45 | 9.48 | 9.45 | 1,244 |
| September 03, 2025 | 9.28 | 9.49 | 9.49 | 9.49 | 9.24 | 13,987 |
| September 02, 2025 | 9.31 | 9.35 | 9.35 | 9.35 | 9.27 | 5,000 |
| August 29, 2025 | 9.28 | 9.27 | 9.27 | 9.35 | 9.27 | 1,900 |
| August 28, 2025 | 9.28 | 9.22 | 9.22 | 9.34 | 9.22 | 3,734 |
| August 27, 2025 | 9.28 | 9.22 | 9.22 | 9.35 | 9.21 | 5,020 |
| August 26, 2025 | 9.3 | 9.35 | 9.35 | 9.4 | 9.29 | 9,500 |
| August 25, 2025 | 9.3 | 9.3 | 9.3 | 9.39 | 9.3 | 3,600 |
| August 22, 2025 | 9.31 | 9.27 | 9.27 | 9.48 | 9.22 | 2,700 |
| August 21, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 9.04 | 539 |
| August 20, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 8.78 | 631 |
| August 19, 2025 | 9.07 | 9.06 | 9.06 | 9.28 | 8.86 | 16,700 |
| August 18, 2025 | 9.1 | 9.02 | 9.02 | 9.2 | 9.02 | 15,628 |
| August 15, 2025 | 8.84 | 9.09 | 9.09 | 9.14 | 8.83 | 15,300 |
| August 14, 2025 | 8.7 | 8.79 | 8.79 | 8.79 | 8.61 | 7,200 |
| August 13, 2025 | 8.52 | 8.68 | 8.68 | 8.68 | 8.52 | 27,610 |
| August 12, 2025 | 8.46 | 8.55 | 8.55 | 8.6 | 8.29 | 38,134 |
| August 11, 2025 | 8.35 | 8.41 | 8.41 | 8.41 | 8.35 | 400 |
| August 08, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.26 | 2,932 |
| August 07, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.3 | 2,504 |
| August 06, 2025 | 8.55 | 8.37 | 8.37 | 8.55 | 8.34 | 3,900 |
| August 05, 2025 | 8.63 | 8.42 | 8.42 | 8.63 | 8.42 | 1,602 |
| August 04, 2025 | 8.74 | 8.62 | 8.62 | 8.99 | 8.26 | 5,441 |
| August 01, 2025 | 8.25 | 8.35 | 8.35 | 8.5 | 8.17 | 14,091 |
| July 31, 2025 | 8.1 | 8.28 | 8.28 | 8.5 | 8.1 | 20,106 |
| July 30, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.1 | 1,000 |
| July 29, 2025 | 8.09 | 8.15 | 8.15 | 8.16 | 8.09 | 3,023 |
| July 28, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.01 | 10,939 |
| July 25, 2025 | 8.01 | 8.06 | 8.06 | 8.13 | 8.01 | 5,809 |
| July 24, 2025 | 8.17 | 8.01 | 8.01 | 8.25 | 7.99 | 5,500 |
| July 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | 3,900 |
| July 22, 2025 | 8.06 | 8.02 | 8.02 | 8.23 | 8 | 10,400 |
| July 21, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.01 | 6,005 |
| July 18, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8 | 2,100 |
| July 17, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 8.01 | 1,900 |
| July 16, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 8.01 | 4,112 |
| July 15, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 7.99 | 6,345 |
| July 14, 2025 | 8.07 | 8.01 | 8.01 | 8.17 | 7.9 | 1,118 |
| July 11, 2025 | 8.2 | 7.84 | 7.84 | 8.25 | 7.81 | 2,025 |
| July 10, 2025 | 7.9 | 8.25 | 8.25 | 8.25 | 7.76 | 7,600 |