9.12
-0.0905(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.18 | 9.12 | 9.12 | 9.19 | 9.09 | 5,048 |
| September 25, 2025 | 9.33 | 9.21 | 9.21 | 9.33 | 9.14 | 50,184 |
| September 24, 2025 | 9.31 | 9.26 | 9.26 | 9.31 | 9.22 | 41,679 |
| September 23, 2025 | 9.26 | 9.31 | 9.31 | 9.34 | 9.21 | 110,129 |
| September 22, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.18 | 14,911 |
| September 19, 2025 | 9.22 | 9.19 | 9.19 | 9.25 | 9.18 | 72,873 |
| September 18, 2025 | 9.13 | 9.19 | 9.19 | 9.28 | 9.13 | 38,323 |
| September 17, 2025 | 9.14 | 9.11 | 9.11 | 9.16 | 9.09 | 95,113 |
| September 16, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.8 | 46,613 |
| September 15, 2025 | 8.99 | 9.06 | 9.06 | 9.07 | 8.96 | 53,542 |
| September 12, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.88 | 3,251 |
| September 11, 2025 | 8.84 | 8.93 | 8.93 | 8.95 | 8.82 | 21,909 |
| September 10, 2025 | 8.83 | 8.87 | 8.87 | 8.89 | 8.83 | 112,207 |
| September 09, 2025 | 8.83 | 8.81 | 8.81 | 8.86 | 8.78 | 585,859 |
| September 08, 2025 | 8.74 | 8.79 | 8.79 | 8.79 | 8.72 | 789,938 |
| September 05, 2025 | 8.72 | 8.67 | 8.67 | 8.76 | 8.63 | 7,906 |
| September 04, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.53 | 10,831 |
| September 03, 2025 | 8.61 | 8.62 | 8.62 | 8.69 | 8.6 | 64,904 |
| September 02, 2025 | 8.79 | 8.58 | 8.58 | 8.79 | 8.55 | 68,493 |
| September 01, 2025 | 8.81 | 8.76 | 8.76 | 8.81 | 8.76 | 9,521 |
| August 29, 2025 | 8.96 | 8.78 | 8.78 | 8.96 | 8.77 | 58,653 |
| August 28, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.85 | 3,270 |
| August 27, 2025 | 8.97 | 8.85 | 8.85 | 8.97 | 8.83 | 37,835 |
| August 26, 2025 | 8.87 | 8.9 | 8.9 | 8.94 | 8.79 | 132,042 |
| August 22, 2025 | 8.61 | 8.87 | 8.87 | 8.88 | 8.58 | 40,643 |
| August 21, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.52 | 46,737 |
| August 20, 2025 | 8.59 | 8.53 | 8.53 | 8.62 | 8.47 | 10,559 |
| August 19, 2025 | 8.7 | 8.68 | 8.68 | 8.73 | 8.66 | 21,683 |
| August 18, 2025 | 8.75 | 8.69 | 8.69 | 8.75 | 8.65 | 4,589 |
| August 15, 2025 | 8.74 | 8.69 | 8.69 | 8.76 | 8.68 | 26,289 |
| August 14, 2025 | 8.65 | 8.63 | 8.63 | 8.81 | 8.63 | 39,026 |
| August 13, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.64 | 53,678 |
| August 12, 2025 | 8.39 | 8.55 | 8.55 | 8.56 | 8.39 | 57,949 |
| August 11, 2025 | 8.48 | 8.47 | 8.47 | 8.49 | 8.42 | 121,018 |
| August 08, 2025 | 8.34 | 8.43 | 8.43 | 8.45 | 8.34 | 3,740 |
| August 07, 2025 | 8.28 | 8.31 | 8.31 | 8.56 | 8.23 | 14,203 |
| August 06, 2025 | 8.3 | 8.21 | 8.21 | 8.33 | 8.19 | 10,539 |
| August 05, 2025 | 8.33 | 8.32 | 8.32 | 8.4 | 8.28 | 46,822 |
| August 04, 2025 | 8.2 | 8.24 | 8.24 | 8.31 | 8.2 | 5,874 |
| August 01, 2025 | 8.2 | 8.13 | 8.13 | 8.26 | 8.09 | 59,972 |
| July 31, 2025 | 8.38 | 8.3 | 8.3 | 8.44 | 8.18 | 11,935 |
| July 30, 2025 | 8.43 | 8.41 | 8.41 | 8.5 | 8.39 | 71,215 |
| July 29, 2025 | 8.56 | 8.46 | 8.46 | 8.6 | 8.46 | 33,123 |
| July 28, 2025 | 8.55 | 8.52 | 8.52 | 8.62 | 8.52 | 28,275 |
| July 25, 2025 | 8.46 | 8.49 | 8.49 | 8.5 | 8.41 | 4,492 |
| July 24, 2025 | 8.57 | 8.49 | 8.49 | 8.61 | 8.48 | 63,861 |
| July 23, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.51 | 6,374 |
| July 22, 2025 | 8.43 | 8.46 | 8.46 | 8.47 | 8.38 | 9,839 |
| July 21, 2025 | 8.42 | 8.54 | 8.54 | 8.54 | 8.42 | 20,294 |
| July 18, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.4 | 9,016 |
| July 17, 2025 | 8.34 | 8.43 | 8.43 | 8.43 | 8.34 | 10,602 |
| July 16, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.23 | 11,983 |
| July 15, 2025 | 8.3 | 8.36 | 8.36 | 8.41 | 8.3 | 18,085 |
| July 14, 2025 | 8.3 | 8.29 | 8.29 | 8.34 | 8.26 | 6,929 |
| July 11, 2025 | 8.35 | 8.32 | 8.32 | 8.36 | 8.29 | 4,444 |
| July 10, 2025 | 8.27 | 8.33 | 8.33 | 8.35 | 8.25 | 49,598 |
| July 09, 2025 | 8.24 | 8.22 | 8.22 | 8.29 | 8.2 | 53,243 |
| July 08, 2025 | 8.16 | 8.22 | 8.22 | 8.24 | 8.15 | 6,166 |
| July 07, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.09 | 8,820 |
| July 04, 2025 | 8.19 | 8.17 | 8.17 | 8.23 | 8.16 | 9,753 |