9.51
+0.05(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 9.38 | 9.51 | 9.51 | 9.52 | 9.34 | 125,000 |
| October 02, 2025 | 9.72 | 9.46 | 9.46 | 9.72 | 9.45 | 112,900 |
| October 01, 2025 | 9.86 | 9.69 | 9.69 | 9.88 | 9.66 | 283,039 |
| September 30, 2025 | 9.78 | 9.8 | 9.8 | 9.82 | 9.72 | 135,200 |
| September 29, 2025 | 9.67 | 9.73 | 9.73 | 9.76 | 9.66 | 159,900 |
| September 26, 2025 | 9.53 | 9.52 | 9.52 | 9.53 | 9.46 | 115,348 |
| September 25, 2025 | 9.72 | 9.5 | 9.5 | 9.72 | 9.48 | 181,990 |
| September 24, 2025 | 9.82 | 9.76 | 9.76 | 9.82 | 9.72 | 139,300 |
| September 23, 2025 | 9.72 | 9.9 | 9.9 | 9.9 | 9.7 | 186,679 |
| September 22, 2025 | 9.69 | 9.69 | 9.69 | 9.7 | 9.54 | 197,162 |
| September 19, 2025 | 9.71 | 9.73 | 9.73 | 9.84 | 9.64 | 212,139 |
| September 18, 2025 | 9.73 | 9.7 | 9.7 | 9.79 | 9.67 | 117,604 |
| September 17, 2025 | 9.64 | 9.73 | 9.73 | 9.76 | 9.6 | 169,752 |
| September 16, 2025 | 9.62 | 9.63 | 9.63 | 9.66 | 9.55 | 163,140 |
| September 15, 2025 | 9.44 | 9.55 | 9.55 | 9.56 | 9.43 | 117,608 |
| September 12, 2025 | 9.22 | 9.32 | 9.32 | 9.36 | 9.22 | 145,519 |
| September 11, 2025 | 9.21 | 9.31 | 9.31 | 9.39 | 9.19 | 130,300 |
| September 10, 2025 | 9.15 | 9.22 | 9.22 | 9.26 | 9.15 | 225,400 |
| September 09, 2025 | 8.98 | 9.09 | 9.09 | 9.1 | 8.95 | 189,500 |
| September 08, 2025 | 9.09 | 9.01 | 9.01 | 9.11 | 8.9 | 163,533 |
| September 05, 2025 | 9.16 | 9.12 | 9.12 | 9.2 | 9.05 | 199,065 |
| September 04, 2025 | 8.85 | 8.96 | 8.96 | 8.97 | 8.81 | 143,600 |
| September 03, 2025 | 8.91 | 8.91 | 8.91 | 8.99 | 8.86 | 202,706 |
| September 02, 2025 | 8.81 | 8.88 | 8.88 | 8.98 | 8.8 | 212,231 |
| August 29, 2025 | 9.06 | 9.06 | 9.06 | 9.07 | 9.01 | 156,012 |
| August 28, 2025 | 9.05 | 9.15 | 9.15 | 9.21 | 9.05 | 238,500 |
| August 27, 2025 | 8.91 | 9.03 | 9.03 | 9.04 | 8.82 | 300,216 |
| August 26, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.87 | 397,700 |
| August 25, 2025 | 9.02 | 9.03 | 9.03 | 9.11 | 8.99 | 102,401 |
| August 22, 2025 | 8.78 | 9.01 | 9.01 | 9.04 | 8.74 | 143,002 |
| August 21, 2025 | 8.76 | 8.74 | 8.74 | 8.82 | 8.7 | 133,568 |
| August 20, 2025 | 8.69 | 8.78 | 8.78 | 8.81 | 8.69 | 171,320 |
| August 19, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.64 | 163,600 |
| August 18, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.91 | 115,448 |
| August 15, 2025 | 8.97 | 8.9 | 8.9 | 9 | 8.89 | 190,804 |
| August 14, 2025 | 8.96 | 9 | 9 | 9.34 | 8.96 | 596,200 |
| August 13, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.95 | 196,200 |
| August 12, 2025 | 9.12 | 9.32 | 9.32 | 9.33 | 9.12 | 162,068 |
| August 11, 2025 | 9.12 | 8.99 | 8.99 | 9.15 | 8.98 | 164,024 |
| August 08, 2025 | 9.21 | 9.17 | 9.17 | 9.24 | 9.1 | 224,800 |
| August 07, 2025 | 8.89 | 9.24 | 9.24 | 9.29 | 8.88 | 230,800 |
| August 06, 2025 | 8.77 | 8.93 | 8.93 | 8.95 | 8.69 | 196,700 |
| August 05, 2025 | 8.65 | 8.61 | 8.61 | 8.74 | 8.59 | 124,027 |
| August 04, 2025 | 8.78 | 8.65 | 8.65 | 8.78 | 8.59 | 125,300 |
| August 01, 2025 | 8.63 | 8.67 | 8.67 | 8.75 | 8.63 | 240,200 |
| July 31, 2025 | 8.43 | 8.54 | 8.54 | 8.67 | 8.4 | 203,148 |
| July 30, 2025 | 8.45 | 8.64 | 8.64 | 8.71 | 8.45 | 784,913 |
| July 29, 2025 | 8.33 | 8.41 | 8.41 | 8.46 | 8.33 | 171,400 |
| July 28, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.23 | 230,320 |
| July 25, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.34 | 171,700 |
| July 24, 2025 | 8.59 | 8.47 | 8.47 | 8.59 | 8.44 | 663,321 |
| July 23, 2025 | 8.48 | 8.65 | 8.65 | 8.68 | 8.48 | 386,537 |
| July 22, 2025 | 8.56 | 8.47 | 8.47 | 8.6 | 8.4 | 1.33M |
| July 21, 2025 | 8.46 | 8.54 | 8.54 | 8.57 | 8.44 | 368,043 |
| July 18, 2025 | 8.59 | 8.43 | 8.43 | 8.68 | 8.43 | 139,000 |
| July 17, 2025 | 8.54 | 8.56 | 8.56 | 8.6 | 8.47 | 232,215 |
| July 16, 2025 | 8.59 | 8.63 | 8.63 | 8.67 | 8.51 | 268,512 |
| July 15, 2025 | 8.46 | 8.56 | 8.56 | 8.59 | 8.4 | 195,700 |
| July 14, 2025 | 8.47 | 8.39 | 8.39 | 8.52 | 8.39 | 101,387 |
| July 11, 2025 | 8.51 | 8.49 | 8.49 | 8.53 | 8.42 | 152,532 |