9.47
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 9.48 | 9.47 | 9.47 | 9.55 | 9.46 | 250,201 |
| October 22, 2025 | 9.44 | 9.46 | 9.46 | 9.47 | 9.36 | 215,605 |
| October 21, 2025 | 9.24 | 9.45 | 9.45 | 9.52 | 9.24 | 225,058 |
| October 20, 2025 | 9.23 | 9.31 | 9.31 | 9.32 | 9.16 | 243,300 |
| October 17, 2025 | 9.13 | 9.16 | 9.16 | 9.3 | 9.11 | 310,730 |
| October 16, 2025 | 9.39 | 9.14 | 9.14 | 9.5 | 9.14 | 391,528 |
| October 15, 2025 | 9.43 | 9.39 | 9.39 | 9.54 | 9.36 | 278,218 |
| October 14, 2025 | 9.24 | 9.42 | 9.42 | 9.47 | 9.24 | 458,049 |
| October 13, 2025 | 9.22 | 9.32 | 9.32 | 9.41 | 9.22 | 293,829 |
| October 10, 2025 | 9.21 | 9.13 | 9.13 | 9.32 | 9.1 | 239,822 |
| October 09, 2025 | 9.31 | 9.23 | 9.23 | 9.36 | 9.15 | 368,985 |
| October 08, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.29 | 196,950 |
| October 07, 2025 | 9.34 | 9.32 | 9.32 | 9.39 | 9.21 | 462,402 |
| October 06, 2025 | 9.51 | 9.35 | 9.35 | 9.55 | 9.34 | 210,131 |
| October 03, 2025 | 9.61 | 9.49 | 9.49 | 9.65 | 9.46 | 210,300 |
| October 02, 2025 | 9.4 | 9.54 | 9.54 | 9.57 | 9.4 | 220,700 |
| October 01, 2025 | 9.51 | 9.44 | 9.44 | 9.54 | 9.37 | 180,121 |
| September 30, 2025 | 9.53 | 9.48 | 9.48 | 9.59 | 9.43 | 246,400 |
| September 29, 2025 | 9.66 | 9.5 | 9.5 | 9.68 | 9.43 | 223,406 |
| September 26, 2025 | 9.64 | 9.65 | 9.65 | 9.76 | 9.58 | 190,714 |
| September 25, 2025 | 9.66 | 9.68 | 9.68 | 9.78 | 9.6 | 276,500 |
| September 24, 2025 | 9.75 | 9.68 | 9.68 | 9.8 | 9.61 | 234,500 |
| September 23, 2025 | 9.84 | 9.75 | 9.75 | 9.96 | 9.73 | 226,842 |
| September 22, 2025 | 10.07 | 9.81 | 9.81 | 10.14 | 9.81 | 227,427 |
| September 19, 2025 | 10.2 | 10.11 | 10.11 | 10.27 | 10.1 | 549,600 |
| September 18, 2025 | 9.92 | 10.12 | 10.12 | 10.15 | 9.9 | 346,300 |
| September 17, 2025 | 9.81 | 9.89 | 9.89 | 10.04 | 9.79 | 236,745 |
| September 16, 2025 | 9.82 | 9.8 | 9.8 | 9.86 | 9.73 | 449,399 |
| September 15, 2025 | 9.92 | 9.77 | 9.77 | 9.96 | 9.77 | 418,000 |
| September 12, 2025 | 9.98 | 9.93 | 9.93 | 10.02 | 9.88 | 190,279 |
| September 11, 2025 | 9.9 | 9.98 | 9.98 | 10 | 9.87 | 222,414 |
| September 10, 2025 | 10 | 9.95 | 9.95 | 10.11 | 9.91 | 332,741 |
| September 09, 2025 | 10.07 | 10.01 | 10.01 | 10.07 | 9.95 | 458,200 |
| September 08, 2025 | 10.21 | 10.07 | 10.07 | 10.25 | 10.02 | 405,000 |
| September 05, 2025 | 10.34 | 10.25 | 10.25 | 10.39 | 10.16 | 191,058 |
| September 04, 2025 | 10.24 | 10.31 | 10.31 | 10.33 | 10.21 | 263,196 |
| September 03, 2025 | 10.29 | 10.22 | 10.22 | 10.33 | 10.17 | 224,217 |
| September 02, 2025 | 10.34 | 10.31 | 10.31 | 10.44 | 10.23 | 621,900 |
| August 29, 2025 | 10.72 | 10.8 | 10.44 | 10.86 | 10.68 | 481,166 |
| August 28, 2025 | 10.81 | 10.72 | 10.36 | 10.84 | 10.68 | 218,344 |
| August 27, 2025 | 10.82 | 10.77 | 10.41 | 10.93 | 10.73 | 379,037 |
| August 26, 2025 | 10.74 | 10.86 | 10.5 | 10.87 | 10.71 | 214,600 |
| August 25, 2025 | 10.71 | 10.73 | 10.37 | 10.8 | 10.68 | 262,593 |
| August 22, 2025 | 10.57 | 10.71 | 10.71 | 10.77 | 10.57 | 189,700 |
| August 21, 2025 | 10.59 | 10.57 | 10.57 | 10.63 | 10.51 | 170,700 |
| August 20, 2025 | 10.57 | 10.56 | 10.56 | 10.65 | 10.54 | 175,313 |
| August 19, 2025 | 10.49 | 10.57 | 10.57 | 10.67 | 10.49 | 231,200 |
| August 18, 2025 | 10.44 | 10.52 | 10.52 | 10.55 | 10.4 | 186,473 |
| August 15, 2025 | 10.57 | 10.45 | 10.45 | 10.69 | 10.45 | 312,600 |
| August 14, 2025 | 10.67 | 10.62 | 10.62 | 10.71 | 10.57 | 200,003 |
| August 13, 2025 | 10.66 | 10.72 | 10.72 | 10.75 | 10.43 | 283,125 |
| August 12, 2025 | 10.79 | 10.64 | 10.64 | 10.81 | 10.45 | 417,806 |
| August 11, 2025 | 10.74 | 10.78 | 10.78 | 10.8 | 10.55 | 319,300 |
| August 08, 2025 | 10.34 | 10.74 | 10.74 | 10.83 | 10.34 | 396,231 |
| August 07, 2025 | 10.12 | 10.33 | 10.33 | 10.36 | 10.04 | 391,141 |
| August 06, 2025 | 9.87 | 9.87 | 9.87 | 9.93 | 9.82 | 215,500 |
| August 05, 2025 | 9.7 | 9.81 | 9.81 | 9.87 | 9.65 | 260,000 |
| August 04, 2025 | 9.66 | 9.66 | 9.66 | 9.78 | 9.61 | 210,500 |
| August 01, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.43 | 256,313 |
| July 31, 2025 | 9.77 | 9.66 | 9.66 | 9.85 | 9.65 | 228,329 |