9.47
-0.08(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.6 | 9.47 | 9.47 | 9.65 | 9.45 | 102,200 |
| September 25, 2025 | 9.59 | 9.55 | 9.55 | 9.63 | 9.52 | 107,313 |
| September 24, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.62 | 64,934 |
| September 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 86,600 |
| September 22, 2025 | 9.68 | 9.64 | 9.64 | 9.68 | 9.62 | 63,500 |
| September 19, 2025 | 9.66 | 9.66 | 9.66 | 9.67 | 9.63 | 56,400 |
| September 18, 2025 | 9.64 | 9.63 | 9.63 | 9.64 | 9.6 | 71,100 |
| September 17, 2025 | 9.72 | 9.61 | 9.61 | 9.73 | 9.59 | 91,600 |
| September 16, 2025 | 9.71 | 9.68 | 9.68 | 9.73 | 9.67 | 167,706 |
| September 15, 2025 | 9.69 | 9.66 | 9.66 | 9.7 | 9.62 | 168,246 |
| September 12, 2025 | 9.64 | 9.65 | 9.65 | 9.66 | 9.62 | 76,800 |
| September 11, 2025 | 9.72 | 9.69 | 9.62 | 9.72 | 9.66 | 72,501 |
| September 10, 2025 | 9.67 | 9.7 | 9.63 | 9.7 | 9.63 | 101,900 |
| September 09, 2025 | 9.65 | 9.67 | 9.6 | 9.67 | 9.61 | 93,114 |
| September 08, 2025 | 9.56 | 9.62 | 9.55 | 9.62 | 9.56 | 112,714 |
| September 05, 2025 | 9.57 | 9.56 | 9.56 | 9.57 | 9.53 | 50,859 |
| September 04, 2025 | 9.53 | 9.54 | 9.54 | 9.54 | 9.5 | 64,604 |
| September 03, 2025 | 9.55 | 9.49 | 9.49 | 9.55 | 9.47 | 88,900 |
| September 02, 2025 | 9.52 | 9.54 | 9.54 | 9.55 | 9.48 | 89,500 |
| August 29, 2025 | 9.5 | 9.53 | 9.53 | 9.53 | 9.48 | 79,702 |
| August 28, 2025 | 9.53 | 9.47 | 9.47 | 9.54 | 9.45 | 110,400 |
| August 27, 2025 | 9.51 | 9.51 | 9.51 | 9.52 | 9.46 | 111,637 |
| August 26, 2025 | 9.44 | 9.51 | 9.51 | 9.51 | 9.44 | 118,631 |
| August 25, 2025 | 9.4 | 9.44 | 9.44 | 9.44 | 9.39 | 93,500 |
| August 22, 2025 | 9.36 | 9.38 | 9.38 | 9.41 | 9.33 | 123,100 |
| August 21, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.31 | 103,400 |
| August 20, 2025 | 9.37 | 9.33 | 9.33 | 9.37 | 9.33 | 59,300 |
| August 19, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.33 | 77,900 |
| August 18, 2025 | 9.39 | 9.36 | 9.36 | 9.4 | 9.32 | 56,364 |
| August 15, 2025 | 9.43 | 9.4 | 9.4 | 9.43 | 9.32 | 86,110 |
| August 14, 2025 | 9.4 | 9.41 | 9.41 | 9.44 | 9.39 | 127,000 |
| August 13, 2025 | 9.39 | 9.38 | 9.38 | 9.43 | 9.36 | 52,700 |
| August 12, 2025 | 9.39 | 9.37 | 9.37 | 9.4 | 9.33 | 100,118 |
| August 11, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.33 | 68,172 |
| August 08, 2025 | 9.45 | 9.46 | 9.39 | 9.48 | 9.4 | 81,100 |
| August 07, 2025 | 9.45 | 9.44 | 9.37 | 9.48 | 9.42 | 40,412 |
| August 06, 2025 | 9.38 | 9.43 | 9.36 | 9.43 | 9.37 | 53,914 |
| August 05, 2025 | 9.37 | 9.36 | 9.29 | 9.38 | 9.33 | 62,834 |
| August 04, 2025 | 9.34 | 9.35 | 9.28 | 9.37 | 9.32 | 168,624 |
| August 01, 2025 | 9.36 | 9.34 | 9.34 | 9.38 | 9.31 | 101,600 |
| July 31, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.3 | 86,900 |
| July 30, 2025 | 9.39 | 9.36 | 9.36 | 9.39 | 9.35 | 60,251 |
| July 29, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.35 | 52,900 |
| July 28, 2025 | 9.37 | 9.42 | 9.42 | 9.42 | 9.37 | 195,400 |
| July 25, 2025 | 9.35 | 9.33 | 9.33 | 9.36 | 9.3 | 75,306 |
| July 24, 2025 | 9.34 | 9.33 | 9.33 | 9.36 | 9.31 | 64,900 |
| July 23, 2025 | 9.34 | 9.34 | 9.34 | 9.35 | 9.31 | 77,300 |
| July 22, 2025 | 9.31 | 9.33 | 9.33 | 9.35 | 9.31 | 118,800 |
| July 21, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.25 | 170,100 |
| July 18, 2025 | 9.43 | 9.18 | 9.18 | 9.43 | 9.17 | 323,223 |
| July 17, 2025 | 9.4 | 9.42 | 9.42 | 9.43 | 9.39 | 98,943 |
| July 16, 2025 | 9.43 | 9.41 | 9.41 | 9.43 | 9.35 | 173,800 |
| July 15, 2025 | 9.43 | 9.41 | 9.41 | 9.46 | 9.38 | 130,636 |
| July 14, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.33 | 254,711 |
| July 11, 2025 | 9.49 | 9.43 | 9.43 | 9.5 | 9.34 | 113,332 |
| July 10, 2025 | 9.6 | 9.53 | 9.46 | 9.6 | 9.53 | 64,635 |
| July 09, 2025 | 9.52 | 9.6 | 9.53 | 9.62 | 9.52 | 175,500 |
| July 08, 2025 | 9.53 | 9.51 | 9.44 | 9.53 | 9.49 | 86,609 |
| July 07, 2025 | 9.56 | 9.52 | 9.44 | 9.6 | 9.44 | 98,225 |
| July 03, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.54 | 47,123 |