9.17
+0.105(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.07 | 9.06 | 9.06 | 9.1 | 9.03 | 461,073 |
| October 16, 2025 | 9.07 | 9.08 | 9.08 | 9.15 | 9.03 | 602,114 |
| October 15, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.02 | 424,115 |
| October 14, 2025 | 9.02 | 9.1 | 9.03 | 9.12 | 8.98 | 482,800 |
| October 13, 2025 | 9.08 | 9.09 | 9.02 | 9.11 | 9.02 | 316,120 |
| October 10, 2025 | 9.16 | 9.01 | 8.94 | 9.18 | 8.96 | 663,768 |
| October 09, 2025 | 9.25 | 9.17 | 9.1 | 9.27 | 9.17 | 317,800 |
| October 08, 2025 | 9.2 | 9.25 | 9.18 | 9.26 | 9.17 | 380,335 |
| October 07, 2025 | 9.25 | 9.19 | 9.12 | 9.26 | 9.19 | 755,400 |
| October 06, 2025 | 9.2 | 9.23 | 9.16 | 9.24 | 9.16 | 663,123 |
| October 03, 2025 | 9.16 | 9.19 | 9.19 | 9.23 | 9.12 | 582,200 |
| October 02, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.14 | 561,626 |
| October 01, 2025 | 9.08 | 9.16 | 9.16 | 9.18 | 9.05 | 633,400 |
| September 30, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 9.02 | 578,900 |
| September 29, 2025 | 8.95 | 9.02 | 9.02 | 9.04 | 8.95 | 415,500 |
| September 26, 2025 | 8.96 | 8.94 | 8.94 | 9 | 8.93 | 469,195 |
| September 25, 2025 | 8.95 | 8.96 | 8.96 | 8.96 | 8.89 | 382,000 |
| September 24, 2025 | 9.02 | 8.97 | 8.97 | 9.03 | 8.94 | 313,124 |
| September 23, 2025 | 9.04 | 9.01 | 9.01 | 9.06 | 8.97 | 407,500 |
| September 22, 2025 | 9.08 | 9.02 | 9.02 | 9.08 | 9.02 | 400,600 |
| September 19, 2025 | 9 | 9.08 | 9.08 | 9.08 | 8.98 | 457,347 |
| September 18, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.95 | 397,000 |
| September 17, 2025 | 9.01 | 8.96 | 8.96 | 9.02 | 8.93 | 389,400 |
| September 16, 2025 | 9.05 | 9 | 9 | 9.05 | 8.98 | 374,210 |
| September 15, 2025 | 8.99 | 9.01 | 9.01 | 9.05 | 8.99 | 410,133 |
| September 12, 2025 | 9.06 | 9.03 | 8.96 | 9.06 | 9.03 | 387,639 |
| September 11, 2025 | 9.04 | 9.06 | 8.99 | 9.06 | 9.03 | 375,900 |
| September 10, 2025 | 9.02 | 9 | 8.93 | 9.02 | 8.99 | 361,900 |
| September 09, 2025 | 9 | 8.97 | 8.9 | 9 | 8.97 | 335,145 |
| September 08, 2025 | 8.98 | 8.99 | 8.92 | 9 | 8.95 | 351,800 |
| September 05, 2025 | 8.97 | 8.94 | 8.94 | 8.98 | 8.93 | 436,730 |
| September 04, 2025 | 8.88 | 8.96 | 8.96 | 8.96 | 8.88 | 536,932 |
| September 03, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.85 | 472,919 |
| September 02, 2025 | 8.83 | 8.86 | 8.86 | 8.89 | 8.82 | 587,700 |
| August 29, 2025 | 8.95 | 8.93 | 8.93 | 8.97 | 8.89 | 546,048 |
| August 28, 2025 | 8.89 | 8.93 | 8.93 | 8.94 | 8.87 | 595,237 |
| August 27, 2025 | 8.81 | 8.9 | 8.9 | 8.9 | 8.8 | 405,800 |
| August 26, 2025 | 8.83 | 8.84 | 8.84 | 8.84 | 8.79 | 532,847 |
| August 25, 2025 | 8.82 | 8.83 | 8.83 | 8.84 | 8.81 | 305,320 |
| August 22, 2025 | 8.73 | 8.82 | 8.82 | 8.84 | 8.71 | 293,100 |
| August 21, 2025 | 8.72 | 8.73 | 8.73 | 8.74 | 8.68 | 445,600 |
| August 20, 2025 | 8.81 | 8.77 | 8.77 | 8.83 | 8.73 | 433,444 |
| August 19, 2025 | 8.83 | 8.8 | 8.8 | 8.83 | 8.77 | 426,500 |
| August 18, 2025 | 8.79 | 8.83 | 8.83 | 8.83 | 8.79 | 265,200 |
| August 15, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.8 | 447,200 |
| August 14, 2025 | 8.86 | 8.87 | 8.8 | 8.96 | 8.84 | 464,047 |
| August 13, 2025 | 8.87 | 8.88 | 8.81 | 8.89 | 8.86 | 593,800 |
| August 12, 2025 | 8.83 | 8.87 | 8.8 | 8.87 | 8.82 | 610,100 |
| August 11, 2025 | 8.87 | 8.82 | 8.75 | 8.87 | 8.8 | 595,400 |
| August 08, 2025 | 8.83 | 8.85 | 8.78 | 8.85 | 8.79 | 603,846 |
| August 07, 2025 | 8.78 | 8.79 | 8.79 | 8.85 | 8.77 | 753,737 |
| August 06, 2025 | 8.74 | 8.71 | 8.71 | 8.76 | 8.69 | 431,000 |
| August 05, 2025 | 8.63 | 8.7 | 8.7 | 8.71 | 8.61 | 453,900 |
| August 04, 2025 | 8.55 | 8.64 | 8.64 | 8.66 | 8.53 | 618,300 |
| August 01, 2025 | 8.69 | 8.55 | 8.55 | 8.71 | 8.54 | 900,200 |
| July 31, 2025 | 8.8 | 8.75 | 8.75 | 8.85 | 8.73 | 772,700 |
| July 30, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.71 | 781,827 |
| July 29, 2025 | 8.83 | 8.81 | 8.81 | 8.83 | 8.76 | 423,500 |
| July 28, 2025 | 8.88 | 8.84 | 8.84 | 8.88 | 8.82 | 378,700 |
| July 25, 2025 | 8.88 | 8.85 | 8.85 | 8.89 | 8.85 | 378,736 |