8.91
+0.045(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 8.91 | 8.91 | 8.91 | 9.04 | 8.9 | 1.82M |
September 29, 2025 | 8.72 | 8.87 | 8.87 | 8.91 | 8.62 | 1.66M |
September 26, 2025 | 8.77 | 8.78 | 8.78 | 8.8 | 8.68 | 1.3M |
September 25, 2025 | 8.85 | 8.8 | 8.8 | 8.98 | 8.78 | 2.52M |
September 24, 2025 | 8.59 | 8.74 | 8.74 | 8.77 | 8.58 | 2.61M |
September 23, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.51 | 1.18M |
September 22, 2025 | 8.54 | 8.58 | 8.56 | 8.66 | 8.49 | 2.52M |
September 19, 2025 | 8.56 | 8.51 | 8.49 | 8.61 | 8.47 | 1.48M |
September 18, 2025 | 8.61 | 8.59 | 8.57 | 8.68 | 8.54 | 1M |
September 17, 2025 | 8.63 | 8.68 | 8.66 | 8.79 | 8.62 | 1.38M |
September 16, 2025 | 8.6 | 8.62 | 8.62 | 8.69 | 8.57 | 5.17M |
September 15, 2025 | 8.87 | 8.61 | 8.61 | 8.87 | 8.58 | 1.19M |
September 12, 2025 | 9.04 | 9.01 | 9.01 | 9.12 | 8.96 | 423,200 |
September 11, 2025 | 9.05 | 9.02 | 9.02 | 9.18 | 8.95 | 2.85M |
September 10, 2025 | 9.09 | 9.07 | 9.07 | 9.12 | 8.98 | 2.7M |
September 09, 2025 | 9.27 | 9.06 | 9.06 | 9.3 | 9.02 | 807,400 |
September 08, 2025 | 9.2 | 9.28 | 9.28 | 9.29 | 9.12 | 731,112 |
September 05, 2025 | 9.34 | 9.25 | 9.25 | 9.37 | 9.21 | 1.16M |
September 04, 2025 | 9.46 | 9.35 | 9.35 | 9.6 | 9.35 | 1.89M |
September 03, 2025 | 9.64 | 9.44 | 9.44 | 9.69 | 9.39 | 4.1M |
September 02, 2025 | 10.51 | 10.35 | 10.35 | 10.6 | 10.35 | 983,300 |
August 29, 2025 | 10.41 | 10.29 | 10.29 | 10.41 | 10.2 | 548,400 |
August 28, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.31 | 238,706 |
August 27, 2025 | 10.62 | 10.54 | 10.54 | 10.62 | 10.48 | 189,993 |
August 26, 2025 | 10.55 | 10.55 | 10.55 | 10.62 | 10.53 | 253,350 |
August 25, 2025 | 10.61 | 10.49 | 10.49 | 10.65 | 10.39 | 272,742 |
August 22, 2025 | 10.77 | 10.61 | 10.61 | 10.88 | 10.49 | 454,777 |
August 21, 2025 | 10.93 | 10.94 | 10.94 | 10.96 | 10.81 | 168,733 |
August 20, 2025 | 10.91 | 10.97 | 10.97 | 11.12 | 10.91 | 129,632 |
August 19, 2025 | 10.78 | 10.85 | 10.85 | 10.94 | 10.78 | 121,511 |
August 18, 2025 | 10.71 | 10.75 | 10.75 | 10.8 | 10.67 | 114,508 |
August 15, 2025 | 10.75 | 10.73 | 10.73 | 10.87 | 10.6 | 514,800 |
August 14, 2025 | 10.83 | 10.78 | 10.78 | 10.86 | 10.7 | 93,538 |
August 13, 2025 | 10.72 | 10.83 | 10.83 | 11.06 | 10.69 | 290,503 |
August 12, 2025 | 10.85 | 10.75 | 10.75 | 10.89 | 10.7 | 142,150 |
August 11, 2025 | 10.87 | 10.88 | 10.88 | 10.98 | 10.86 | 139,419 |
August 08, 2025 | 11.08 | 10.86 | 10.86 | 11.08 | 10.79 | 249,845 |
August 07, 2025 | 11.1 | 11.13 | 11.13 | 11.25 | 11.07 | 201,795 |
August 06, 2025 | 11.25 | 11.15 | 11.15 | 11.28 | 11.11 | 132,577 |
August 05, 2025 | 11.19 | 11.23 | 11.23 | 11.26 | 11.05 | 146,663 |
August 04, 2025 | 11.48 | 11.2 | 11.2 | 11.5 | 11.19 | 217,000 |
August 01, 2025 | 11.56 | 11.57 | 11.57 | 11.64 | 11.46 | 217,536 |
July 31, 2025 | 11.19 | 11.39 | 11.39 | 11.43 | 11.19 | 228,820 |
July 30, 2025 | 11.18 | 11.13 | 11.13 | 11.23 | 11.07 | 119,243 |
July 29, 2025 | 11.35 | 11.17 | 11.17 | 11.37 | 11.17 | 82,156 |
July 28, 2025 | 11.3 | 11.36 | 11.36 | 11.45 | 11.28 | 252,200 |
July 25, 2025 | 11.34 | 11.32 | 11.32 | 11.43 | 11.25 | 189,200 |
July 24, 2025 | 11.1 | 11.38 | 11.38 | 11.44 | 11.05 | 540,600 |
July 23, 2025 | 11.42 | 11.5 | 11.5 | 11.55 | 11.36 | 403,734 |
July 22, 2025 | 11.42 | 11.42 | 11.42 | 11.65 | 11.41 | 143,407 |
July 21, 2025 | 11.73 | 11.49 | 11.49 | 11.73 | 11.49 | 112,026 |
July 18, 2025 | 11.78 | 11.82 | 11.82 | 11.9 | 11.76 | 113,644 |
July 17, 2025 | 12.06 | 11.91 | 11.91 | 12.1 | 11.88 | 45,443 |
July 16, 2025 | 11.9 | 11.95 | 11.95 | 12 | 11.87 | 164,508 |
July 15, 2025 | 11.94 | 12.02 | 12.02 | 12.02 | 11.87 | 31,910 |
July 14, 2025 | 12.1 | 12.03 | 12.03 | 12.14 | 11.93 | 166,028 |
July 11, 2025 | 12.36 | 12.14 | 12.14 | 12.36 | 12.05 | 48,926 |
July 10, 2025 | 12.47 | 12.31 | 12.31 | 12.5 | 12.25 | 78,871 |
July 09, 2025 | 12.48 | 12.36 | 12.36 | 12.62 | 12.17 | 175,500 |
July 08, 2025 | 12.33 | 12.54 | 12.54 | 12.64 | 12.33 | 61,160 |