9.55
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.53 | 46,600 |
| October 01, 2025 | 9.52 | 9.6 | 9.6 | 9.74 | 9.46 | 203,900 |
| September 30, 2025 | 9.51 | 9.49 | 9.49 | 9.52 | 9.47 | 47,662 |
| September 29, 2025 | 9.53 | 9.47 | 9.47 | 9.58 | 9.47 | 47,904 |
| September 26, 2025 | 9.47 | 9.5 | 9.5 | 9.5 | 9.47 | 57,900 |
| September 25, 2025 | 9.47 | 9.47 | 9.47 | 9.49 | 9.46 | 87,801 |
| September 24, 2025 | 9.49 | 9.5 | 9.5 | 9.52 | 9.47 | 127,000 |
| September 23, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.46 | 106,949 |
| September 22, 2025 | 9.45 | 9.49 | 9.49 | 9.5 | 9.45 | 28,700 |
| September 19, 2025 | 9.47 | 9.47 | 9.47 | 9.48 | 9.45 | 27,201 |
| September 18, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.46 | 27,800 |
| September 17, 2025 | 9.46 | 9.53 | 9.53 | 9.53 | 9.44 | 45,100 |
| September 16, 2025 | 9.45 | 9.44 | 9.44 | 9.47 | 9.41 | 122,413 |
| September 15, 2025 | 9.49 | 9.42 | 9.42 | 9.49 | 9.4 | 68,400 |
| September 12, 2025 | 9.4 | 9.43 | 9.43 | 9.5 | 9.4 | 40,400 |
| September 11, 2025 | 9.34 | 9.39 | 9.39 | 9.42 | 9.32 | 123,531 |
| September 10, 2025 | 9.3 | 9.34 | 9.34 | 9.35 | 9.26 | 86,800 |
| September 09, 2025 | 9.24 | 9.26 | 9.26 | 9.29 | 9.24 | 26,700 |
| September 08, 2025 | 9.16 | 9.24 | 9.24 | 9.26 | 9.13 | 61,106 |
| September 05, 2025 | 9 | 9.16 | 9.16 | 9.16 | 9 | 101,600 |
| September 04, 2025 | 8.99 | 8.99 | 8.99 | 9.03 | 8.99 | 123,526 |
| September 03, 2025 | 9 | 8.99 | 8.99 | 9 | 8.97 | 55,700 |
| September 02, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 30,400 |
| August 29, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 8.97 | 273,422 |
| August 28, 2025 | 8.94 | 9.01 | 9.01 | 9.01 | 8.94 | 38,500 |
| August 27, 2025 | 8.98 | 8.95 | 8.95 | 9.03 | 8.94 | 52,619 |
| August 26, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.98 | 38,602 |
| August 25, 2025 | 8.95 | 9 | 9 | 9.02 | 8.95 | 44,800 |
| August 22, 2025 | 8.91 | 8.99 | 8.99 | 9 | 8.89 | 48,500 |
| August 21, 2025 | 8.88 | 8.87 | 8.87 | 8.94 | 8.87 | 100,700 |
| August 20, 2025 | 8.92 | 8.9 | 8.9 | 8.98 | 8.88 | 86,130 |
| August 19, 2025 | 8.99 | 8.91 | 8.91 | 8.99 | 8.9 | 35,200 |
| August 18, 2025 | 8.97 | 8.99 | 8.99 | 8.99 | 8.9 | 67,900 |
| August 15, 2025 | 8.9 | 8.94 | 8.94 | 8.94 | 8.86 | 66,800 |
| August 14, 2025 | 8.9 | 8.95 | 8.96 | 8.99 | 8.9 | 93,620 |
| August 13, 2025 | 8.94 | 8.98 | 8.98 | 8.99 | 8.93 | 75,000 |
| August 12, 2025 | 8.97 | 8.98 | 8.98 | 8.98 | 8.92 | 63,625 |
| August 11, 2025 | 9 | 8.97 | 8.97 | 9.02 | 8.96 | 82,310 |
| August 08, 2025 | 9.01 | 8.99 | 8.99 | 9.07 | 8.98 | 131,613 |
| August 07, 2025 | 9 | 9.01 | 9.01 | 9.03 | 9 | 52,700 |
| August 06, 2025 | 9.07 | 9.04 | 9.04 | 9.07 | 9 | 75,194 |
| August 05, 2025 | 8.9 | 9.07 | 9.07 | 9.07 | 8.89 | 234,906 |
| August 04, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.78 | 67,117 |
| August 01, 2025 | 8.85 | 8.78 | 8.78 | 8.89 | 8.78 | 25,700 |
| July 31, 2025 | 8.79 | 8.82 | 8.82 | 8.84 | 8.79 | 40,700 |
| July 30, 2025 | 8.73 | 8.72 | 8.72 | 8.76 | 8.65 | 58,600 |
| July 29, 2025 | 8.67 | 8.69 | 8.69 | 8.78 | 8.66 | 48,405 |
| July 28, 2025 | 8.64 | 8.63 | 8.63 | 8.7 | 8.6 | 34,340 |
| July 25, 2025 | 8.62 | 8.63 | 8.63 | 8.64 | 8.59 | 14,928 |
| July 24, 2025 | 8.64 | 8.61 | 8.61 | 8.64 | 8.59 | 79,833 |
| July 23, 2025 | 8.63 | 8.64 | 8.64 | 8.66 | 8.57 | 49,845 |
| July 22, 2025 | 8.66 | 8.65 | 8.65 | 8.66 | 8.62 | 48,039 |
| July 21, 2025 | 8.68 | 8.64 | 8.64 | 8.68 | 8.61 | 34,800 |
| July 18, 2025 | 8.74 | 8.67 | 8.67 | 8.74 | 8.64 | 18,900 |
| July 17, 2025 | 8.76 | 8.7 | 8.7 | 8.8 | 8.66 | 27,404 |
| July 16, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.69 | 46,634 |
| July 15, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.76 | 51,000 |
| July 14, 2025 | 8.91 | 8.86 | 8.82 | 9.01 | 8.83 | 62,038 |
| July 11, 2025 | 8.99 | 8.91 | 8.87 | 9.01 | 8.91 | 24,800 |
| July 10, 2025 | 8.97 | 9.01 | 9.01 | 9.01 | 8.94 | 32,041 |