9.21
+0.02(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.07 | 9.21 | 9.21 | 9.46 | 9.07 | 3.44M |
| September 25, 2025 | 9.42 | 9.19 | 9.19 | 9.58 | 9.11 | 1.3M |
| September 24, 2025 | 9.4 | 9.64 | 9.64 | 9.93 | 9.34 | 1.69M |
| September 23, 2025 | 9.33 | 9.26 | 9.26 | 9.56 | 9.25 | 2.11M |
| September 22, 2025 | 9.54 | 9.37 | 9.37 | 9.65 | 9.3 | 2.59M |
| September 19, 2025 | 10.21 | 9.65 | 9.65 | 10.27 | 9.57 | 5.86M |
| September 18, 2025 | 10.03 | 10.28 | 10.28 | 11.13 | 9.98 | 3.86M |
| September 17, 2025 | 10.44 | 9.61 | 9.61 | 10.63 | 9.59 | 2.25M |
| September 16, 2025 | 9.99 | 10.32 | 10.32 | 10.44 | 9.92 | 2.89M |
| September 15, 2025 | 9.9 | 9.88 | 9.88 | 10.17 | 9.8 | 1.56M |
| September 12, 2025 | 9.75 | 9.63 | 9.63 | 9.85 | 9.5 | 1.1M |
| September 11, 2025 | 9.68 | 9.77 | 9.77 | 10.08 | 9.61 | 2.01M |
| September 10, 2025 | 10.02 | 9.68 | 9.68 | 10.09 | 9.57 | 2.34M |
| September 09, 2025 | 10.29 | 10.02 | 10.02 | 10.52 | 10 | 1.94M |
| September 08, 2025 | 10.64 | 10.1 | 10.1 | 10.71 | 9.88 | 2.3M |
| September 05, 2025 | 11.18 | 10.64 | 10.64 | 11.2 | 10.62 | 2.23M |
| September 04, 2025 | 10.73 | 11.15 | 11.15 | 11.27 | 10.65 | 2.47M |
| September 03, 2025 | 10.98 | 10.8 | 10.8 | 11.12 | 10.79 | 2.39M |
| September 02, 2025 | 11.06 | 11.01 | 11.01 | 11.28 | 10.68 | 2.46M |
| August 29, 2025 | 11.06 | 11.11 | 11.11 | 11.25 | 10.86 | 2.69M |
| August 28, 2025 | 11.61 | 11.1 | 11.1 | 11.75 | 10.66 | 3.95M |
| August 27, 2025 | 10.05 | 9.95 | 9.95 | 10.38 | 9.84 | 2.19M |
| August 26, 2025 | 9.44 | 10.11 | 10.11 | 10.16 | 9.41 | 2.96M |
| August 25, 2025 | 8.94 | 9.41 | 9.41 | 9.65 | 8.86 | 2.29M |
| August 22, 2025 | 8.28 | 8.93 | 8.93 | 8.93 | 8.16 | 2.12M |
| August 21, 2025 | 7.55 | 8.15 | 8.15 | 8.29 | 7.53 | 1.89M |
| August 20, 2025 | 8.17 | 7.62 | 7.62 | 8.32 | 7.6 | 1.9M |
| August 19, 2025 | 8.36 | 8.34 | 8.34 | 8.63 | 8.29 | 992,800 |
| August 18, 2025 | 8.46 | 8.33 | 8.33 | 8.65 | 8.29 | 1.61M |
| August 15, 2025 | 8.45 | 8.44 | 8.44 | 8.73 | 8.27 | 1.05M |
| August 14, 2025 | 8.62 | 8.66 | 8.66 | 9.18 | 8.28 | 2.49M |
| August 13, 2025 | 8.9 | 9.21 | 9.21 | 9.44 | 8.81 | 2.58M |
| August 12, 2025 | 8.9 | 8.82 | 8.82 | 9.11 | 8.57 | 2.9M |
| August 11, 2025 | 8.12 | 8.84 | 8.84 | 9.18 | 8.12 | 3.85M |
| August 08, 2025 | 7.3 | 7.4 | 7.4 | 7.43 | 7.08 | 1.37M |
| August 07, 2025 | 7.26 | 7.31 | 7.31 | 7.6 | 7.23 | 958,922 |
| August 06, 2025 | 7.75 | 7.34 | 7.34 | 7.79 | 7.32 | 1.25M |
| August 05, 2025 | 7.59 | 7.75 | 7.75 | 7.86 | 7.41 | 1.47M |
| August 04, 2025 | 8 | 7.54 | 7.54 | 8.01 | 7.48 | 1.3M |
| August 01, 2025 | 8.1 | 7.88 | 7.88 | 8.11 | 7.73 | 1.21M |
| July 31, 2025 | 8.39 | 8.27 | 8.27 | 8.44 | 8.13 | 797,948 |
| July 30, 2025 | 8.55 | 8.53 | 8.53 | 8.75 | 8.4 | 1.02M |
| July 29, 2025 | 8.56 | 8.59 | 8.59 | 8.65 | 8.26 | 1.27M |
| July 28, 2025 | 8.29 | 8.55 | 8.55 | 8.63 | 8.19 | 1.01M |
| July 25, 2025 | 8.11 | 8.3 | 8.3 | 8.32 | 7.92 | 802,400 |
| July 24, 2025 | 8.32 | 8.07 | 8.07 | 8.34 | 7.95 | 1.08M |
| July 23, 2025 | 8.3 | 8.38 | 8.38 | 8.56 | 8.17 | 2.04M |
| July 22, 2025 | 8.07 | 8.25 | 8.25 | 8.47 | 8.07 | 1.67M |
| July 21, 2025 | 8.01 | 8.18 | 8.18 | 8.36 | 7.95 | 1.23M |
| July 18, 2025 | 8 | 7.96 | 7.96 | 8.34 | 7.93 | 1.49M |
| July 17, 2025 | 7.73 | 7.89 | 7.89 | 7.97 | 7.68 | 1.16M |
| July 16, 2025 | 7.97 | 7.78 | 7.78 | 8.08 | 7.55 | 1.32M |
| July 15, 2025 | 7.93 | 7.89 | 7.89 | 8.12 | 7.84 | 1.36M |
| July 14, 2025 | 7.95 | 7.92 | 7.92 | 8 | 7.66 | 1.45M |
| July 11, 2025 | 7.66 | 8.01 | 8.01 | 8.07 | 7.6 | 2.37M |
| July 10, 2025 | 7.36 | 7.66 | 7.66 | 7.77 | 7.34 | 1.46M |
| July 09, 2025 | 7.2 | 7.22 | 7.22 | 7.31 | 6.97 | 1.14M |
| July 08, 2025 | 6.97 | 7.17 | 7.17 | 7.27 | 6.88 | 1.52M |
| July 07, 2025 | 7.03 | 7 | 7 | 7.23 | 6.79 | 2.93M |
| July 03, 2025 | 6.57 | 6.98 | 6.98 | 7.05 | 6.56 | 1.33M |