9.59
-0.412(-4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.82 | 10 | 10 | 10 | 9.77 | 132,220 |
| September 25, 2025 | 9.79 | 9.78 | 9.78 | 9.79 | 9.69 | 118,566 |
| September 24, 2025 | 9.61 | 9.74 | 9.74 | 9.76 | 9.57 | 17,721 |
| September 23, 2025 | 9.39 | 9.65 | 9.65 | 9.65 | 9.38 | 122,824 |
| September 22, 2025 | 9.5 | 9.44 | 9.44 | 9.53 | 9.35 | 133,741 |
| September 19, 2025 | 9.56 | 9.44 | 9.44 | 9.59 | 9.44 | 148,816 |
| September 18, 2025 | 9.62 | 9.6 | 9.6 | 9.72 | 9.58 | 47,648 |
| September 17, 2025 | 9.72 | 9.67 | 9.67 | 9.73 | 9.65 | 11,228 |
| September 16, 2025 | 9.58 | 9.73 | 9.73 | 9.73 | 9.53 | 13,816 |
| September 15, 2025 | 9.54 | 9.58 | 9.58 | 9.62 | 9.52 | 79,623 |
| September 12, 2025 | 9.36 | 9.58 | 9.58 | 9.67 | 9.36 | 244,541 |
| September 11, 2025 | 9.63 | 9.46 | 9.46 | 9.63 | 9.43 | 117,080 |
| September 10, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.53 | 72,284 |
| September 09, 2025 | 9.47 | 9.52 | 9.52 | 9.59 | 9.47 | 80,762 |
| September 08, 2025 | 9.51 | 9.45 | 9.45 | 9.55 | 9.39 | 114,132 |
| September 05, 2025 | 9.53 | 9.29 | 9.29 | 9.56 | 9.29 | 364,725 |
| September 04, 2025 | 9.55 | 9.59 | 9.59 | 9.59 | 9.47 | 85,610 |
| September 03, 2025 | 9.83 | 9.62 | 9.62 | 9.86 | 9.62 | 86,015 |
| September 02, 2025 | 9.78 | 9.83 | 9.83 | 9.9 | 9.71 | 185,681 |
| September 01, 2025 | 9.62 | 9.72 | 9.72 | 9.74 | 9.62 | 104,898 |
| August 29, 2025 | 9.65 | 9.61 | 9.61 | 9.69 | 9.61 | 110,837 |
| August 28, 2025 | 9.56 | 9.56 | 9.56 | 9.63 | 9.54 | 61,962 |
| August 27, 2025 | 9.51 | 9.56 | 9.56 | 9.62 | 9.48 | 35,002 |
| August 26, 2025 | 9.7 | 9.54 | 9.54 | 9.7 | 9.54 | 230,786 |
| August 22, 2025 | 9.6 | 9.59 | 9.59 | 9.61 | 9.54 | 128,097 |
| August 21, 2025 | 9.53 | 9.5 | 9.5 | 9.56 | 9.46 | 69,069 |
| August 20, 2025 | 9.38 | 9.45 | 9.45 | 9.45 | 9.37 | 77,766 |
| August 19, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.3 | 148,144 |
| August 18, 2025 | 9.37 | 9.36 | 9.36 | 9.39 | 9.26 | 52,553 |
| August 15, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.33 | 279,661 |
| August 14, 2025 | 9.35 | 9.45 | 9.45 | 9.45 | 9.33 | 34,359 |
| August 13, 2025 | 9.39 | 9.27 | 9.27 | 9.39 | 9.26 | 174,792 |
| August 12, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.39 | 61,034 |
| August 11, 2025 | 9.37 | 9.47 | 9.47 | 9.52 | 9.36 | 100,498 |
| August 08, 2025 | 9.4 | 9.47 | 9.47 | 9.55 | 9.32 | 87,743 |
| August 07, 2025 | 9.57 | 9.5 | 9.5 | 9.62 | 9.49 | 179,718 |
| August 06, 2025 | 9.69 | 9.7 | 9.7 | 9.81 | 9.66 | 451,677 |
| August 05, 2025 | 9.74 | 9.67 | 9.67 | 9.78 | 9.63 | 90,600 |
| August 04, 2025 | 9.9 | 9.84 | 9.84 | 9.93 | 9.66 | 302,079 |
| August 01, 2025 | 10.18 | 9.87 | 9.87 | 10.21 | 9.86 | 83,631 |
| July 31, 2025 | 10.27 | 10.13 | 10.13 | 10.3 | 10.09 | 443,868 |
| July 30, 2025 | 10.22 | 10.25 | 10.25 | 10.28 | 10.1 | 429,018 |
| July 29, 2025 | 9.87 | 9.99 | 9.99 | 10.01 | 9.87 | 43,730 |
| July 28, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.67 | 187,954 |
| July 25, 2025 | 9.83 | 9.69 | 9.69 | 9.83 | 9.69 | 63,487 |
| July 24, 2025 | 9.75 | 9.79 | 9.79 | 9.8 | 9.71 | 71,616 |
| July 23, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.6 | 222,029 |
| July 22, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.61 | 348,753 |
| July 21, 2025 | 9.74 | 9.7 | 9.7 | 9.76 | 9.67 | 86,964 |
| July 18, 2025 | 9.82 | 9.75 | 9.75 | 9.9 | 9.73 | 308,375 |
| July 17, 2025 | 9.61 | 9.66 | 9.66 | 9.69 | 9.58 | 89,307 |
| July 16, 2025 | 9.65 | 9.55 | 9.55 | 9.66 | 9.52 | 158,698 |
| July 15, 2025 | 9.63 | 9.69 | 9.69 | 9.72 | 9.61 | 164,380 |
| July 14, 2025 | 9.83 | 9.69 | 9.69 | 9.96 | 9.68 | 383,103 |
| July 11, 2025 | 9.63 | 9.83 | 9.83 | 9.84 | 9.58 | 88,811 |
| July 10, 2025 | 9.81 | 9.61 | 9.61 | 9.82 | 9.6 | 463,741 |
| July 09, 2025 | 9.8 | 9.82 | 9.82 | 9.87 | 9.72 | 217,679 |
| July 08, 2025 | 9.68 | 9.78 | 9.78 | 9.79 | 9.66 | 347,501 |
| July 07, 2025 | 9.51 | 9.67 | 9.67 | 9.69 | 9.49 | 304,991 |
| July 04, 2025 | 9.57 | 9.52 | 9.52 | 9.61 | 9.49 | 306,373 |