9.97
+0.04(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.99 | 9.97 | 9.97 | 10.05 | 9.96 | 3,100 |
| September 25, 2025 | 10 | 9.93 | 9.93 | 10.01 | 9.93 | 21,800 |
| September 24, 2025 | 10 | 9.98 | 9.98 | 10.05 | 9.96 | 54,816 |
| September 23, 2025 | 10.02 | 10.02 | 10.02 | 10.05 | 10 | 28,300 |
| September 22, 2025 | 10.06 | 10.02 | 10.02 | 10.09 | 10.02 | 54,900 |
| September 19, 2025 | 10.03 | 10.02 | 10.02 | 10.08 | 10 | 25,700 |
| September 18, 2025 | 10.06 | 10.02 | 10.02 | 10.13 | 9.99 | 44,316 |
| September 17, 2025 | 10.05 | 9.99 | 9.99 | 10.1 | 9.99 | 33,704 |
| September 16, 2025 | 9.96 | 10.01 | 10.01 | 10.08 | 9.96 | 127,319 |
| September 15, 2025 | 9.94 | 9.96 | 9.96 | 9.97 | 9.91 | 87,904 |
| September 12, 2025 | 9.89 | 9.9 | 9.9 | 9.93 | 9.89 | 29,842 |
| September 11, 2025 | 9.95 | 9.94 | 9.89 | 10.01 | 9.91 | 70,407 |
| September 10, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.86 | 26,494 |
| September 09, 2025 | 9.79 | 9.83 | 9.83 | 9.83 | 9.78 | 36,913 |
| September 08, 2025 | 9.65 | 9.79 | 9.79 | 9.8 | 9.64 | 81,933 |
| September 05, 2025 | 9.56 | 9.63 | 9.63 | 9.63 | 9.55 | 125,643 |
| September 04, 2025 | 9.49 | 9.5 | 9.5 | 9.53 | 9.47 | 131,009 |
| September 03, 2025 | 9.46 | 9.49 | 9.49 | 9.52 | 9.46 | 74,100 |
| September 02, 2025 | 9.5 | 9.46 | 9.46 | 9.5 | 9.45 | 31,600 |
| August 29, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.47 | 35,647 |
| August 28, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.45 | 54,100 |
| August 27, 2025 | 9.48 | 9.48 | 9.48 | 9.5 | 9.45 | 26,713 |
| August 26, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.46 | 61,740 |
| August 25, 2025 | 9.44 | 9.49 | 9.49 | 9.5 | 9.44 | 62,300 |
| August 22, 2025 | 9.42 | 9.47 | 9.47 | 9.47 | 9.4 | 94,600 |
| August 21, 2025 | 9.39 | 9.38 | 9.38 | 9.42 | 9.37 | 112,000 |
| August 20, 2025 | 9.43 | 9.43 | 9.43 | 9.48 | 9.4 | 75,700 |
| August 19, 2025 | 9.49 | 9.43 | 9.43 | 9.49 | 9.42 | 92,400 |
| August 18, 2025 | 9.51 | 9.48 | 9.48 | 9.51 | 9.45 | 68,648 |
| August 15, 2025 | 9.53 | 9.5 | 9.5 | 9.57 | 9.49 | 20,433 |
| August 14, 2025 | 9.54 | 9.51 | 9.51 | 9.59 | 9.48 | 45,900 |
| August 13, 2025 | 9.57 | 9.53 | 9.53 | 9.58 | 9.53 | 68,225 |
| August 12, 2025 | 9.55 | 9.58 | 9.53 | 9.58 | 9.54 | 46,400 |
| August 11, 2025 | 9.6 | 9.55 | 9.5 | 9.66 | 9.55 | 65,000 |
| August 08, 2025 | 9.59 | 9.53 | 9.53 | 9.62 | 9.52 | 105,600 |
| August 07, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.57 | 55,000 |
| August 06, 2025 | 9.62 | 9.58 | 9.58 | 9.63 | 9.57 | 55,400 |
| August 05, 2025 | 9.53 | 9.63 | 9.63 | 9.65 | 9.53 | 64,700 |
| August 04, 2025 | 9.49 | 9.52 | 9.52 | 9.57 | 9.47 | 85,911 |
| August 01, 2025 | 9.49 | 9.48 | 9.48 | 9.53 | 9.45 | 70,013 |
| July 31, 2025 | 9.44 | 9.45 | 9.45 | 9.45 | 9.4 | 6,701 |
| July 30, 2025 | 9.36 | 9.38 | 9.38 | 9.43 | 9.35 | 35,139 |
| July 29, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.4 | 28,715 |
| July 28, 2025 | 9.41 | 9.4 | 9.4 | 9.44 | 9.4 | 24,600 |
| July 25, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.43 | 34,500 |
| July 24, 2025 | 9.52 | 9.48 | 9.48 | 9.52 | 9.48 | 21,001 |
| July 23, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.5 | 10,908 |
| July 22, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.53 | 47,201 |
| July 21, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.57 | 10,700 |
| July 18, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.55 | 11,600 |
| July 17, 2025 | 9.66 | 9.59 | 9.59 | 9.66 | 9.58 | 17,702 |
| July 16, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.63 | 9,700 |
| July 15, 2025 | 9.69 | 9.62 | 9.62 | 9.69 | 9.61 | 30,100 |
| July 14, 2025 | 9.64 | 9.68 | 9.68 | 9.68 | 9.61 | 28,334 |
| July 11, 2025 | 9.66 | 9.6 | 9.6 | 9.7 | 9.6 | 16,034 |
| July 10, 2025 | 9.75 | 9.71 | 9.66 | 9.76 | 9.7 | 42,709 |
| July 09, 2025 | 9.7 | 9.73 | 9.68 | 9.73 | 9.65 | 19,812 |
| July 08, 2025 | 9.7 | 9.66 | 9.61 | 9.71 | 9.64 | 55,400 |
| July 07, 2025 | 9.7 | 9.69 | 9.64 | 9.73 | 9.64 | 36,406 |
| July 03, 2025 | 9.75 | 9.71 | 9.66 | 9.78 | 9.69 | 29,124 |