9.04
+0.05(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.99 | 9.04 | 9.04 | 9.13 | 8.98 | 1.75M |
| October 16, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.9 | 1.9M |
| October 15, 2025 | 8.88 | 8.93 | 8.93 | 8.96 | 8.83 | 1.51M |
| October 14, 2025 | 8.95 | 8.79 | 8.79 | 9.01 | 8.78 | 2.76M |
| October 13, 2025 | 8.9 | 9.09 | 9.09 | 9.11 | 8.85 | 1.28M |
| October 10, 2025 | 8.9 | 8.78 | 8.78 | 8.96 | 8.72 | 2.68M |
| October 09, 2025 | 9.05 | 8.98 | 8.98 | 9.12 | 8.97 | 1.17M |
| October 08, 2025 | 9.06 | 9.02 | 9.02 | 9.16 | 8.96 | 1.6M |
| October 07, 2025 | 9.11 | 9.04 | 9.04 | 9.14 | 9.02 | 2.33M |
| October 06, 2025 | 9.14 | 9.16 | 9.16 | 9.18 | 9.08 | 1.39M |
| October 03, 2025 | 9.14 | 9.12 | 9.12 | 9.18 | 9.09 | 988,715 |
| October 02, 2025 | 9.21 | 9.07 | 9.07 | 9.24 | 8.93 | 2.41M |
| October 01, 2025 | 9.29 | 9.21 | 9.21 | 9.33 | 9.2 | 1.31M |
| September 30, 2025 | 9.12 | 9.21 | 9.21 | 9.25 | 9.07 | 1.91M |
| September 29, 2025 | 9.19 | 9.18 | 9.18 | 9.3 | 9.15 | 2.09M |
| September 26, 2025 | 9.51 | 9.41 | 9.41 | 9.57 | 9.4 | 1.85M |
| September 25, 2025 | 9.65 | 9.53 | 9.53 | 9.67 | 9.52 | 2.09M |
| September 24, 2025 | 9.41 | 9.63 | 9.63 | 9.64 | 9.41 | 2.63M |
| September 23, 2025 | 9.1 | 9.39 | 9.39 | 9.43 | 9.1 | 2.37M |
| September 22, 2025 | 8.92 | 9.01 | 9.01 | 9.06 | 8.89 | 1.72M |
| September 19, 2025 | 9.02 | 8.88 | 8.88 | 9.02 | 8.84 | 2.78M |
| September 18, 2025 | 9.3 | 9.01 | 9.01 | 9.34 | 9.01 | 2.38M |
| September 17, 2025 | 9.35 | 9.32 | 9.32 | 9.44 | 9.29 | 1.71M |
| September 16, 2025 | 9.25 | 9.38 | 9.38 | 9.4 | 9.24 | 1.43M |
| September 15, 2025 | 9.18 | 9.23 | 9.23 | 9.26 | 9.14 | 1.23M |
| September 12, 2025 | 9.25 | 9.14 | 9.14 | 9.31 | 9.13 | 1.26M |
| September 11, 2025 | 9.37 | 9.25 | 9.25 | 9.41 | 9.22 | 1.2M |
| September 10, 2025 | 9.26 | 9.44 | 9.44 | 9.45 | 9.22 | 1.64M |
| September 09, 2025 | 9.15 | 9.25 | 9.25 | 9.49 | 9.14 | 2.11M |
| September 08, 2025 | 9.03 | 9.13 | 9.13 | 9.18 | 9.03 | 1.55M |
| September 05, 2025 | 8.95 | 9.08 | 9.08 | 9.12 | 8.93 | 1.37M |
| September 04, 2025 | 9.01 | 9.04 | 9.04 | 9.1 | 8.95 | 1.46M |
| September 03, 2025 | 9.3 | 9.05 | 9.05 | 9.37 | 9.05 | 1.94M |
| September 02, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.26 | 1.69M |
| August 29, 2025 | 9.33 | 9.4 | 9.4 | 9.42 | 9.3 | 1.47M |
| August 28, 2025 | 9.24 | 9.31 | 9.31 | 9.33 | 9.17 | 960,811 |
| August 27, 2025 | 9.1 | 9.23 | 9.23 | 9.24 | 9.08 | 1.17M |
| August 26, 2025 | 9.14 | 9.15 | 9.15 | 9.22 | 9.1 | 2.06M |
| August 25, 2025 | 9.18 | 9.23 | 9.23 | 9.23 | 9.07 | 1.84M |
| August 22, 2025 | 8.92 | 9.19 | 9.19 | 9.2 | 8.91 | 1.84M |
| August 21, 2025 | 8.89 | 8.9 | 8.9 | 8.96 | 8.85 | 1.8M |
| August 20, 2025 | 8.92 | 8.92 | 8.92 | 9.1 | 8.9 | 2.09M |
| August 19, 2025 | 8.86 | 8.9 | 8.9 | 8.95 | 8.84 | 3.12M |
| August 18, 2025 | 8.88 | 8.85 | 8.85 | 8.93 | 8.79 | 1.8M |
| August 15, 2025 | 8.69 | 8.91 | 8.91 | 8.96 | 8.69 | 2.09M |
| August 14, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.56 | 2.21M |
| August 13, 2025 | 8.56 | 8.7 | 8.7 | 8.79 | 8.49 | 2.44M |
| August 12, 2025 | 8.59 | 8.56 | 8.56 | 8.66 | 8.51 | 2.27M |
| August 11, 2025 | 8.57 | 8.53 | 8.53 | 8.66 | 8.45 | 1.71M |
| August 08, 2025 | 8.6 | 8.55 | 8.55 | 8.69 | 8.53 | 2.92M |
| August 07, 2025 | 8.65 | 8.58 | 8.58 | 8.72 | 8.56 | 2.25M |
| August 06, 2025 | 8.51 | 8.57 | 8.57 | 8.72 | 8.51 | 2.22M |
| August 05, 2025 | 8.4 | 8.49 | 8.49 | 8.51 | 8.39 | 1.51M |
| August 04, 2025 | 8.29 | 8.35 | 8.35 | 8.4 | 8.29 | 1.33M |
| August 01, 2025 | 8.31 | 8.29 | 8.29 | 8.44 | 8.27 | 2.24M |
| July 31, 2025 | 8.41 | 8.4 | 8.4 | 8.52 | 8.37 | 1.67M |
| July 30, 2025 | 8.67 | 8.5 | 8.5 | 8.67 | 8.44 | 3.23M |
| July 29, 2025 | 8.55 | 8.78 | 8.78 | 8.83 | 8.54 | 1.92M |
| July 28, 2025 | 8.57 | 8.57 | 8.57 | 8.67 | 8.52 | 1.6M |
| July 25, 2025 | 8.63 | 8.58 | 8.58 | 8.66 | 8.55 | 1.24M |