9.00
+0.02(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9 | 9 | 9 | 9.09 | 8.95 | 4.51M |
| September 25, 2025 | 8.9 | 8.98 | 8.98 | 9.14 | 8.9 | 9.89M |
| September 24, 2025 | 9.16 | 8.98 | 8.98 | 9.26 | 8.88 | 6.37M |
| September 23, 2025 | 9.23 | 9.14 | 9.14 | 9.41 | 9.11 | 8.79M |
| September 22, 2025 | 9.07 | 9.22 | 9.22 | 9.25 | 9.02 | 9.34M |
| September 19, 2025 | 9.33 | 9.07 | 9.07 | 9.36 | 9.03 | 14.33M |
| September 18, 2025 | 9.52 | 9.32 | 9.32 | 9.52 | 9.29 | 7.52M |
| September 17, 2025 | 9.51 | 9.43 | 9.43 | 9.62 | 9.43 | 11.66M |
| September 16, 2025 | 9.55 | 9.55 | 9.53 | 9.58 | 9.48 | 7.28M |
| September 15, 2025 | 9.39 | 9.54 | 9.52 | 9.54 | 9.37 | 7.89M |
| September 12, 2025 | 9.45 | 9.38 | 9.36 | 9.51 | 9.35 | 7.09M |
| September 11, 2025 | 9.21 | 9.49 | 9.47 | 9.5 | 9.13 | 9.54M |
| September 10, 2025 | 9.4 | 9.18 | 9.16 | 9.55 | 9.14 | 9.53M |
| September 09, 2025 | 9.49 | 9.39 | 9.37 | 9.51 | 9.38 | 11.64M |
| September 08, 2025 | 9.44 | 9.51 | 9.49 | 9.54 | 9.38 | 12.09M |
| September 05, 2025 | 9.31 | 9.4 | 9.4 | 9.44 | 9.28 | 11.45M |
| September 04, 2025 | 9.22 | 9.23 | 9.23 | 9.27 | 9.1 | 10.29M |
| September 03, 2025 | 9.16 | 9.16 | 9.16 | 9.25 | 9.12 | 7.46M |
| September 02, 2025 | 8.92 | 9.16 | 9.16 | 9.22 | 8.86 | 12.37M |
| August 29, 2025 | 9.05 | 9.09 | 9.09 | 9.16 | 9.01 | 13.09M |
| August 28, 2025 | 8.94 | 9.04 | 9.04 | 9.13 | 8.9 | 20.1M |
| August 27, 2025 | 8.92 | 8.93 | 8.93 | 8.94 | 8.74 | 9.08M |
| August 26, 2025 | 9.02 | 8.97 | 8.97 | 9.19 | 8.93 | 12.41M |
| August 25, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.82 | 11.01M |
| August 22, 2025 | 8.81 | 8.9 | 8.9 | 9.04 | 8.77 | 18.9M |
| August 21, 2025 | 8.59 | 8.79 | 8.79 | 8.9 | 8.59 | 8.73M |
| August 20, 2025 | 8.62 | 8.65 | 8.65 | 8.72 | 8.57 | 13.95M |
| August 19, 2025 | 8.64 | 8.65 | 8.65 | 8.72 | 8.6 | 16.29M |
| August 18, 2025 | 8.55 | 8.64 | 8.64 | 8.65 | 8.44 | 13.63M |
| August 15, 2025 | 8.55 | 8.53 | 8.53 | 8.59 | 8.5 | 5.85M |
| August 14, 2025 | 8.63 | 8.5 | 8.5 | 8.66 | 8.48 | 9.61M |
| August 13, 2025 | 8.81 | 8.69 | 8.69 | 8.81 | 8.64 | 10.99M |
| August 12, 2025 | 8.74 | 8.77 | 8.77 | 8.83 | 8.66 | 7.77M |
| August 11, 2025 | 8.58 | 8.65 | 8.65 | 8.69 | 8.58 | 5.86M |
| August 08, 2025 | 8.65 | 8.62 | 8.62 | 8.74 | 8.61 | 9.97M |
| August 07, 2025 | 8.54 | 8.57 | 8.57 | 8.65 | 8.48 | 14.71M |
| August 06, 2025 | 8.26 | 8.39 | 8.39 | 8.53 | 8.24 | 8.71M |
| August 05, 2025 | 8.22 | 8.33 | 8.33 | 8.35 | 8.18 | 16.74M |
| August 04, 2025 | 8.5 | 8.21 | 8.21 | 8.58 | 8.17 | 22.24M |
| August 01, 2025 | 8.66 | 8.4 | 8.4 | 8.68 | 8.33 | 19.21M |
| July 31, 2025 | 8.43 | 8.7 | 8.7 | 8.79 | 8.4 | 16.04M |
| July 30, 2025 | 8.57 | 8.54 | 8.54 | 8.62 | 8.45 | 14.13M |
| July 29, 2025 | 8.44 | 8.64 | 8.64 | 8.7 | 8.39 | 15.27M |
| July 28, 2025 | 8.31 | 8.41 | 8.41 | 8.42 | 8.15 | 15.44M |
| July 25, 2025 | 8.25 | 8.41 | 8.41 | 8.44 | 8.21 | 9.95M |
| July 24, 2025 | 8 | 8.25 | 8.25 | 8.46 | 7.86 | 29.45M |
| July 23, 2025 | 7.95 | 7.97 | 7.97 | 8 | 7.85 | 16.38M |
| July 22, 2025 | 7.73 | 7.91 | 7.91 | 7.94 | 7.7 | 15.33M |
| July 21, 2025 | 7.71 | 7.73 | 7.73 | 7.83 | 7.64 | 16.17M |
| July 18, 2025 | 7.78 | 7.62 | 7.62 | 7.79 | 7.59 | 5.67M |
| July 17, 2025 | 7.35 | 7.74 | 7.74 | 7.8 | 7.34 | 13.56M |
| July 16, 2025 | 7.29 | 7.37 | 7.37 | 7.39 | 7.25 | 10.92M |
| July 15, 2025 | 7.47 | 7.27 | 7.27 | 7.47 | 7.24 | 6.64M |
| July 14, 2025 | 7.36 | 7.38 | 7.38 | 7.45 | 7.35 | 8.98M |
| July 11, 2025 | 7.3 | 7.39 | 7.39 | 7.41 | 7.17 | 7.86M |
| July 10, 2025 | 7.32 | 7.41 | 7.41 | 7.5 | 7.32 | 10.43M |
| July 09, 2025 | 7.26 | 7.36 | 7.36 | 7.43 | 7.23 | 9.76M |
| July 08, 2025 | 7.18 | 7.21 | 7.21 | 7.29 | 7.12 | 8.11M |
| July 07, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7.13 | 12.05M |
| July 03, 2025 | 7.21 | 7.23 | 7.23 | 7.29 | 7.17 | 4.54M |