9.27
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.23 | 9.27 | 9.27 | 9.29 | 9.22 | 157,156 |
| September 25, 2025 | 9.27 | 9.26 | 9.26 | 9.33 | 9.22 | 447,100 |
| September 24, 2025 | 9.3 | 9.31 | 9.31 | 9.39 | 9.25 | 1.34M |
| September 23, 2025 | 7.65 | 7.77 | 7.77 | 7.95 | 7.65 | 38,500 |
| September 22, 2025 | 7.74 | 7.67 | 7.67 | 7.77 | 7.62 | 32,900 |
| September 19, 2025 | 7.99 | 7.82 | 7.82 | 7.99 | 7.74 | 27,422 |
| September 18, 2025 | 7.72 | 7.93 | 7.93 | 8 | 7.72 | 35,800 |
| September 17, 2025 | 7.73 | 7.67 | 7.67 | 7.85 | 7.6 | 48,200 |
| September 16, 2025 | 7.79 | 7.7 | 7.7 | 7.81 | 7.58 | 48,400 |
| September 15, 2025 | 7.83 | 7.86 | 7.86 | 7.88 | 7.77 | 24,801 |
| September 12, 2025 | 7.91 | 7.92 | 7.92 | 8.1 | 7.87 | 44,100 |
| September 11, 2025 | 7.64 | 7.96 | 7.96 | 7.97 | 7.64 | 41,410 |
| September 10, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.5 | 134,600 |
| September 09, 2025 | 7.74 | 7.63 | 7.63 | 7.75 | 7.62 | 26,000 |
| September 08, 2025 | 7.62 | 7.75 | 7.75 | 7.82 | 7.6 | 59,500 |
| September 05, 2025 | 7.47 | 7.56 | 7.56 | 7.64 | 7.45 | 49,927 |
| September 04, 2025 | 7.49 | 7.53 | 7.53 | 7.57 | 7.35 | 65,705 |
| September 03, 2025 | 7.67 | 7.56 | 7.56 | 7.8 | 7.52 | 86,600 |
| September 02, 2025 | 7.91 | 7.8 | 7.8 | 7.95 | 7.77 | 43,727 |
| August 29, 2025 | 8.23 | 8.09 | 8.09 | 8.27 | 7.89 | 149,461 |
| August 28, 2025 | 8.2 | 8.14 | 8.14 | 8.3 | 7.83 | 192,500 |
| August 27, 2025 | 7.8 | 7.8 | 7.8 | 7.92 | 7.75 | 42,167 |
| August 26, 2025 | 7.88 | 7.87 | 7.87 | 7.95 | 7.8 | 49,400 |
| August 25, 2025 | 8.02 | 7.94 | 7.94 | 8.09 | 7.84 | 51,324 |
| August 22, 2025 | 8 | 7.99 | 7.99 | 8.15 | 7.92 | 73,420 |
| August 21, 2025 | 7.8 | 7.92 | 7.92 | 7.93 | 7.77 | 50,706 |
| August 20, 2025 | 7.57 | 7.73 | 7.73 | 7.76 | 7.56 | 71,524 |
| August 19, 2025 | 7.75 | 7.53 | 7.53 | 7.77 | 7.48 | 64,200 |
| August 18, 2025 | 7.39 | 7.66 | 7.66 | 7.75 | 7.39 | 62,300 |
| August 15, 2025 | 7.41 | 7.39 | 7.39 | 7.52 | 7.35 | 16,400 |
| August 14, 2025 | 7.58 | 7.44 | 7.44 | 7.58 | 7.35 | 53,100 |
| August 13, 2025 | 7.39 | 7.61 | 7.61 | 7.65 | 7.21 | 70,943 |
| August 12, 2025 | 7.13 | 7.27 | 7.27 | 7.34 | 7.13 | 41,928 |
| August 11, 2025 | 7.3 | 7.09 | 7.09 | 7.3 | 7.01 | 96,100 |
| August 08, 2025 | 7.31 | 7.3 | 7.3 | 7.4 | 7.12 | 35,600 |
| August 07, 2025 | 7.61 | 7.33 | 7.33 | 7.61 | 7.3 | 42,241 |
| August 06, 2025 | 7.45 | 7.48 | 7.48 | 7.61 | 7.45 | 31,506 |
| August 05, 2025 | 7.53 | 7.53 | 7.53 | 7.64 | 7.36 | 88,876 |
| August 04, 2025 | 7.33 | 7.38 | 7.38 | 7.45 | 7.24 | 55,040 |
| August 01, 2025 | 7.5 | 7.32 | 7.32 | 7.55 | 7.2 | 76,030 |
| July 31, 2025 | 7.44 | 7.42 | 7.42 | 7.55 | 7.28 | 88,410 |
| July 30, 2025 | 7.47 | 7.26 | 7.26 | 7.47 | 7.18 | 104,100 |
| July 29, 2025 | 7.25 | 7.23 | 7.23 | 7.45 | 6.96 | 220,646 |
| July 28, 2025 | 6.82 | 7 | 7 | 7.18 | 6.82 | 106,400 |
| July 25, 2025 | 6.73 | 6.68 | 6.68 | 6.75 | 6.59 | 51,700 |
| July 24, 2025 | 6.87 | 6.73 | 6.73 | 6.87 | 6.66 | 36,908 |
| July 23, 2025 | 6.85 | 6.84 | 6.84 | 6.89 | 6.66 | 70,504 |
| July 22, 2025 | 6.69 | 6.81 | 6.81 | 6.97 | 6.69 | 60,241 |
| July 21, 2025 | 6.91 | 6.73 | 6.73 | 6.91 | 6.66 | 32,287 |
| July 18, 2025 | 6.87 | 6.88 | 6.88 | 7 | 6.83 | 41,507 |
| July 17, 2025 | 6.71 | 6.79 | 6.79 | 6.86 | 6.71 | 22,990 |
| July 16, 2025 | 6.59 | 6.73 | 6.73 | 6.79 | 6.59 | 39,115 |
| July 15, 2025 | 6.96 | 6.66 | 6.66 | 6.96 | 6.64 | 23,813 |
| July 14, 2025 | 7.12 | 6.97 | 6.97 | 7.12 | 6.86 | 44,624 |
| July 11, 2025 | 7 | 7.04 | 7.04 | 7.15 | 6.95 | 50,100 |
| July 10, 2025 | 6.87 | 6.98 | 6.98 | 7.07 | 6.82 | 47,900 |
| July 09, 2025 | 6.93 | 6.87 | 6.87 | 6.99 | 6.81 | 25,923 |
| July 08, 2025 | 6.91 | 7 | 7 | 7.05 | 6.9 | 26,406 |
| July 07, 2025 | 6.91 | 6.91 | 6.91 | 7 | 6.85 | 34,232 |
| July 03, 2025 | 6.87 | 6.95 | 6.95 | 6.99 | 6.87 | 32,926 |