9.32
-0.02(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.31 | 9.32 | 9.32 | 9.38 | 9.24 | 57,546 |
| September 25, 2025 | 9.31 | 9.34 | 9.34 | 9.37 | 9.29 | 51,000 |
| September 24, 2025 | 9.39 | 9.35 | 9.35 | 9.4 | 9.3 | 19,700 |
| September 23, 2025 | 9.53 | 9.34 | 9.34 | 9.53 | 9.26 | 45,830 |
| September 22, 2025 | 9.5 | 9.4 | 9.4 | 9.5 | 9.37 | 64,716 |
| September 19, 2025 | 9.52 | 9.47 | 9.47 | 9.52 | 9.38 | 66,500 |
| September 18, 2025 | 9.38 | 9.46 | 9.46 | 9.59 | 9.25 | 70,400 |
| September 17, 2025 | 9.3 | 9.31 | 9.31 | 9.5 | 9.3 | 55,400 |
| September 16, 2025 | 9.35 | 9.34 | 9.34 | 9.38 | 9.29 | 36,040 |
| September 15, 2025 | 9.3 | 9.34 | 9.34 | 9.37 | 9.2 | 27,139 |
| September 12, 2025 | 9.3 | 9.27 | 9.27 | 9.35 | 9.23 | 60,600 |
| September 11, 2025 | 9.45 | 9.31 | 9.31 | 9.45 | 9.28 | 71,900 |
| September 10, 2025 | 9.67 | 9.4 | 9.4 | 9.67 | 9.38 | 21,906 |
| September 09, 2025 | 9.54 | 9.54 | 9.54 | 9.74 | 9.5 | 74,500 |
| September 08, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.37 | 42,000 |
| September 05, 2025 | 9.72 | 9.55 | 9.55 | 9.72 | 9.46 | 31,951 |
| September 04, 2025 | 9.78 | 9.64 | 9.64 | 9.78 | 9.6 | 55,226 |
| September 03, 2025 | 9.72 | 9.68 | 9.68 | 9.82 | 9.65 | 31,100 |
| September 02, 2025 | 9.65 | 9.7 | 9.7 | 10.14 | 9.6 | 92,200 |
| August 29, 2025 | 9.49 | 9.65 | 9.65 | 9.68 | 9.44 | 36,184 |
| August 28, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.34 | 30,666 |
| August 27, 2025 | 9.54 | 9.48 | 9.48 | 9.54 | 9.43 | 23,128 |
| August 26, 2025 | 9.3 | 9.5 | 9.5 | 9.56 | 9.24 | 83,022 |
| August 25, 2025 | 9.33 | 9.43 | 9.43 | 9.55 | 9.26 | 54,500 |
| August 22, 2025 | 9.27 | 9.17 | 9.17 | 9.4 | 9.15 | 109,740 |
| August 21, 2025 | 9.38 | 9.29 | 9.29 | 9.38 | 9.25 | 14,215 |
| August 20, 2025 | 9.25 | 9.28 | 9.28 | 9.4 | 9.25 | 11,322 |
| August 19, 2025 | 9.38 | 9.29 | 9.29 | 9.7 | 9.29 | 46,421 |
| August 18, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.3 | 63,000 |
| August 15, 2025 | 9.7 | 9.47 | 9.47 | 9.7 | 9.32 | 40,333 |
| August 14, 2025 | 9.42 | 9.67 | 9.67 | 9.72 | 9.38 | 100,900 |
| August 13, 2025 | 9.26 | 9.39 | 9.39 | 9.49 | 9.11 | 91,384 |
| August 12, 2025 | 9.49 | 9.52 | 9.52 | 9.75 | 9.42 | 197,793 |
| August 11, 2025 | 9.44 | 9.5 | 9.5 | 9.7 | 9.43 | 115,000 |
| August 08, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.32 | 13,057 |
| August 07, 2025 | 9.51 | 9.32 | 9.32 | 9.53 | 9.31 | 14,138 |
| August 06, 2025 | 9.48 | 9.42 | 9.42 | 9.48 | 9.36 | 22,135 |
| August 05, 2025 | 9.32 | 9.36 | 9.36 | 9.5 | 9.32 | 35,317 |
| August 04, 2025 | 9.23 | 9.35 | 9.35 | 9.66 | 9.23 | 35,100 |
| August 01, 2025 | 9.61 | 9.21 | 9.21 | 9.61 | 9.12 | 40,406 |
| July 31, 2025 | 9.7 | 9.51 | 9.51 | 9.7 | 9.49 | 36,913 |
| July 30, 2025 | 9.7 | 9.7 | 9.7 | 9.74 | 9.5 | 44,511 |
| July 29, 2025 | 9.7 | 9.62 | 9.62 | 9.71 | 9.56 | 79,685 |
| July 28, 2025 | 9.8 | 9.69 | 9.69 | 9.9 | 9.51 | 63,228 |
| July 25, 2025 | 9.76 | 9.74 | 9.74 | 9.76 | 9.6 | 20,209 |
| July 24, 2025 | 9.78 | 9.7 | 9.7 | 9.9 | 9.63 | 38,500 |
| July 23, 2025 | 9.8 | 9.64 | 9.64 | 9.9 | 9.62 | 72,794 |
| July 22, 2025 | 9.94 | 9.75 | 9.75 | 9.98 | 9.7 | 20,600 |
| July 21, 2025 | 9.79 | 9.89 | 9.89 | 10.07 | 9.76 | 16,700 |
| July 18, 2025 | 9.9 | 9.79 | 9.79 | 9.94 | 9.65 | 109,520 |
| July 17, 2025 | 10.25 | 9.94 | 9.94 | 10.3 | 9.85 | 70,400 |
| July 16, 2025 | 10.1 | 10.2 | 10.2 | 10.23 | 10.06 | 40,400 |
| July 15, 2025 | 10.17 | 10.11 | 10.11 | 10.17 | 10.02 | 18,531 |
| July 14, 2025 | 10.19 | 10.17 | 10.17 | 10.2 | 10.01 | 66,900 |
| July 11, 2025 | 10.02 | 10.1 | 10.1 | 10.1 | 9.89 | 35,300 |
| July 10, 2025 | 9.91 | 10.08 | 10.08 | 10.14 | 9.81 | 60,646 |
| July 09, 2025 | 9.82 | 9.95 | 9.95 | 10.09 | 9.82 | 101,441 |
| July 08, 2025 | 9.71 | 9.78 | 9.78 | 9.84 | 9.65 | 78,433 |
| July 07, 2025 | 9.74 | 9.71 | 9.71 | 9.79 | 9.64 | 42,300 |
| July 03, 2025 | 9.6 | 9.73 | 9.73 | 9.75 | 9.58 | 23,421 |