9.51
+0.05(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.46 | 9.51 | 9.51 | 9.53 | 9.46 | 57,300 |
| October 17, 2025 | 9.5 | 9.46 | 9.46 | 9.5 | 9.4 | 32,745 |
| October 16, 2025 | 9.54 | 9.5 | 9.5 | 9.56 | 9.46 | 35,842 |
| October 15, 2025 | 9.5 | 9.54 | 9.54 | 9.58 | 9.49 | 19,200 |
| October 14, 2025 | 9.54 | 9.58 | 9.53 | 9.63 | 9.51 | 43,900 |
| October 13, 2025 | 9.52 | 9.53 | 9.48 | 9.56 | 9.47 | 59,248 |
| October 10, 2025 | 9.58 | 9.53 | 9.48 | 9.58 | 9.45 | 59,636 |
| October 09, 2025 | 9.57 | 9.56 | 9.51 | 9.6 | 9.55 | 40,000 |
| October 08, 2025 | 9.58 | 9.57 | 9.52 | 9.63 | 9.56 | 53,700 |
| October 07, 2025 | 9.49 | 9.59 | 9.54 | 9.6 | 9.49 | 13,638 |
| October 06, 2025 | 9.7 | 9.48 | 9.43 | 9.7 | 9.47 | 68,033 |
| October 03, 2025 | 9.71 | 9.74 | 9.68 | 9.76 | 9.7 | 14,300 |
| October 02, 2025 | 9.69 | 9.7 | 9.7 | 9.74 | 9.59 | 29,331 |
| October 01, 2025 | 9.63 | 9.66 | 9.66 | 9.67 | 9.59 | 32,700 |
| September 30, 2025 | 9.57 | 9.58 | 9.58 | 9.64 | 9.57 | 24,715 |
| September 29, 2025 | 9.64 | 9.6 | 9.6 | 9.74 | 9.57 | 12,300 |
| September 26, 2025 | 9.64 | 9.57 | 9.57 | 9.67 | 9.57 | 16,200 |
| September 25, 2025 | 9.77 | 9.66 | 9.66 | 9.82 | 9.62 | 42,700 |
| September 24, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.76 | 115,712 |
| September 23, 2025 | 9.76 | 9.86 | 9.86 | 9.86 | 9.76 | 135,133 |
| September 22, 2025 | 9.74 | 9.79 | 9.79 | 9.79 | 9.7 | 46,300 |
| September 19, 2025 | 9.71 | 9.76 | 9.76 | 9.76 | 9.7 | 6,000 |
| September 18, 2025 | 9.68 | 9.74 | 9.74 | 9.74 | 9.65 | 38,136 |
| September 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | 37,400 |
| September 16, 2025 | 9.69 | 9.72 | 9.72 | 9.72 | 9.64 | 19,849 |
| September 15, 2025 | 9.69 | 9.7 | 9.7 | 9.74 | 9.66 | 28,742 |
| September 12, 2025 | 9.68 | 9.79 | 9.74 | 9.79 | 9.65 | 73,600 |
| September 11, 2025 | 9.58 | 9.65 | 9.6 | 9.7 | 9.57 | 35,600 |
| September 10, 2025 | 9.47 | 9.62 | 9.57 | 9.62 | 9.41 | 120,200 |
| September 09, 2025 | 9.42 | 9.44 | 9.39 | 9.48 | 9.41 | 26,148 |
| September 08, 2025 | 9.33 | 9.4 | 9.35 | 9.41 | 9.28 | 70,343 |
| September 05, 2025 | 9.16 | 9.29 | 9.29 | 9.33 | 9.16 | 98,246 |
| September 04, 2025 | 9.05 | 9.12 | 9.12 | 9.12 | 9.05 | 58,413 |
| September 03, 2025 | 9.04 | 9.07 | 9.07 | 9.08 | 8.99 | 43,959 |
| September 02, 2025 | 8.96 | 8.99 | 8.99 | 8.99 | 8.95 | 41,310 |
| August 29, 2025 | 8.93 | 8.98 | 8.98 | 8.98 | 8.93 | 20,540 |
| August 28, 2025 | 8.91 | 8.93 | 8.93 | 8.96 | 8.91 | 18,600 |
| August 27, 2025 | 8.91 | 8.92 | 8.92 | 8.94 | 8.9 | 31,646 |
| August 26, 2025 | 8.95 | 8.93 | 8.93 | 8.97 | 8.93 | 25,736 |
| August 25, 2025 | 8.97 | 8.95 | 8.95 | 8.97 | 8.91 | 22,700 |
| August 22, 2025 | 8.87 | 8.97 | 8.97 | 8.99 | 8.87 | 30,100 |
| August 21, 2025 | 8.92 | 8.9 | 8.9 | 8.92 | 8.88 | 23,300 |
| August 20, 2025 | 8.91 | 8.92 | 8.92 | 8.94 | 8.91 | 13,709 |
| August 19, 2025 | 8.94 | 8.94 | 8.94 | 8.95 | 8.94 | 14,412 |
| August 18, 2025 | 8.94 | 8.96 | 8.96 | 8.97 | 8.94 | 43,200 |
| August 15, 2025 | 8.95 | 8.94 | 8.94 | 8.96 | 8.92 | 17,100 |
| August 14, 2025 | 9 | 9 | 8.95 | 9.01 | 8.96 | 33,000 |
| August 13, 2025 | 8.96 | 9.01 | 8.96 | 9.02 | 8.96 | 65,200 |
| August 12, 2025 | 8.97 | 8.95 | 8.9 | 8.97 | 8.93 | 70,500 |
| August 11, 2025 | 8.97 | 8.96 | 8.91 | 8.99 | 8.94 | 62,400 |
| August 08, 2025 | 8.94 | 8.95 | 8.9 | 8.97 | 8.92 | 21,343 |
| August 07, 2025 | 8.95 | 8.98 | 8.93 | 8.99 | 8.95 | 17,600 |
| August 06, 2025 | 8.94 | 8.94 | 8.89 | 8.97 | 8.93 | 31,300 |
| August 05, 2025 | 8.91 | 8.94 | 8.89 | 8.98 | 8.91 | 30,623 |
| August 04, 2025 | 8.94 | 8.92 | 8.87 | 8.97 | 8.9 | 57,000 |
| August 01, 2025 | 8.86 | 8.94 | 8.94 | 8.95 | 8.86 | 99,017 |
| July 31, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.79 | 76,348 |
| July 30, 2025 | 8.78 | 8.79 | 8.79 | 8.82 | 8.77 | 30,602 |
| July 29, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.77 | 45,600 |
| July 28, 2025 | 8.77 | 8.82 | 8.82 | 8.85 | 8.77 | 65,446 |