9.19
+0.04(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.12 | 9.19 | 9.19 | 9.24 | 9.12 | 37,300 |
| October 16, 2025 | 9.15 | 9.15 | 9.15 | 9.27 | 9.11 | 21,407 |
| October 15, 2025 | 9.2 | 9.16 | 9.16 | 9.24 | 9.14 | 9,419 |
| October 14, 2025 | 9.12 | 9.18 | 9.18 | 9.24 | 9.1 | 33,209 |
| October 13, 2025 | 9.17 | 9.15 | 9.15 | 9.23 | 9.14 | 22,700 |
| October 10, 2025 | 9.31 | 9.23 | 9.23 | 9.38 | 9.23 | 8,313 |
| October 09, 2025 | 9.27 | 9.31 | 9.31 | 9.32 | 9.26 | 44,402 |
| October 08, 2025 | 9.21 | 9.27 | 9.27 | 9.28 | 9.21 | 32,900 |
| October 07, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.2 | 36,200 |
| October 06, 2025 | 9.29 | 9.23 | 9.23 | 9.34 | 9.22 | 41,200 |
| October 03, 2025 | 9.18 | 9.24 | 9.24 | 9.35 | 9.18 | 30,300 |
| October 02, 2025 | 9.23 | 9.2 | 9.2 | 9.25 | 9.2 | 67,900 |
| October 01, 2025 | 9.07 | 9.25 | 9.25 | 9.25 | 9.07 | 33,008 |
| September 30, 2025 | 8.94 | 9.07 | 9.07 | 9.09 | 8.94 | 69,107 |
| September 29, 2025 | 9.03 | 8.96 | 8.96 | 9.07 | 8.96 | 38,700 |
| September 26, 2025 | 9.03 | 9.01 | 9.01 | 9.07 | 8.97 | 33,731 |
| September 25, 2025 | 9.17 | 8.96 | 8.96 | 9.19 | 8.96 | 45,544 |
| September 24, 2025 | 9.21 | 9.17 | 9.17 | 9.23 | 9.17 | 27,319 |
| September 23, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.22 | 44,300 |
| September 22, 2025 | 9.2 | 9.2 | 9.2 | 9.22 | 9.18 | 31,700 |
| September 19, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.15 | 21,147 |
| September 18, 2025 | 9.15 | 9.12 | 9.12 | 9.17 | 9.12 | 50,000 |
| September 17, 2025 | 9.13 | 9.16 | 9.16 | 9.22 | 9.13 | 39,900 |
| September 16, 2025 | 9.16 | 9.16 | 9.16 | 9.2 | 9.15 | 16,706 |
| September 15, 2025 | 9.43 | 9.33 | 9.16 | 9.43 | 9.31 | 35,614 |
| September 12, 2025 | 9.44 | 9.42 | 9.25 | 9.44 | 9.38 | 42,900 |
| September 11, 2025 | 9.36 | 9.45 | 9.28 | 9.47 | 9.33 | 44,331 |
| September 10, 2025 | 9.51 | 9.35 | 9.18 | 9.51 | 9.35 | 85,829 |
| September 09, 2025 | 9.56 | 9.49 | 9.49 | 9.56 | 9.46 | 65,428 |
| September 08, 2025 | 9.53 | 9.51 | 9.51 | 9.53 | 9.51 | 22,543 |
| September 05, 2025 | 9.49 | 9.51 | 9.51 | 9.56 | 9.49 | 16,610 |
| September 04, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.48 | 20,900 |
| September 03, 2025 | 9.47 | 9.49 | 9.49 | 9.51 | 9.46 | 14,711 |
| September 02, 2025 | 9.48 | 9.48 | 9.48 | 9.51 | 9.47 | 56,426 |
| August 29, 2025 | 9.47 | 9.47 | 9.47 | 9.55 | 9.45 | 56,426 |
| August 28, 2025 | 9.45 | 9.46 | 9.46 | 9.51 | 9.43 | 31,013 |
| August 27, 2025 | 9.47 | 9.46 | 9.46 | 9.61 | 9.46 | 42,743 |
| August 26, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.46 | 31,300 |
| August 25, 2025 | 9.47 | 9.5 | 9.5 | 9.6 | 9.43 | 99,400 |
| August 22, 2025 | 9.41 | 9.43 | 9.43 | 9.47 | 9.4 | 20,200 |
| August 21, 2025 | 9.36 | 9.4 | 9.4 | 9.48 | 9.35 | 35,300 |
| August 20, 2025 | 9.38 | 9.37 | 9.37 | 9.43 | 9.35 | 18,349 |
| August 19, 2025 | 9.36 | 9.36 | 9.36 | 9.41 | 9.28 | 37,300 |
| August 18, 2025 | 9.35 | 9.32 | 9.32 | 9.38 | 9.29 | 27,323 |
| August 15, 2025 | 9.23 | 9.32 | 9.32 | 9.34 | 9.22 | 25,232 |
| August 14, 2025 | 9.24 | 9.19 | 9.19 | 9.24 | 9.19 | 20,600 |
| August 13, 2025 | 9.08 | 9.25 | 9.25 | 9.3 | 9.07 | 33,143 |
| August 12, 2025 | 9.02 | 9.07 | 9.07 | 9.1 | 9.02 | 31,717 |
| August 11, 2025 | 8.95 | 9.02 | 9.02 | 9.1 | 8.95 | 43,021 |
| August 08, 2025 | 9.01 | 8.99 | 8.99 | 9.04 | 8.93 | 35,000 |
| August 07, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.96 | 33,828 |
| August 06, 2025 | 9.1 | 9.02 | 9.02 | 9.14 | 9.02 | 22,755 |
| August 05, 2025 | 9.19 | 9.15 | 9.15 | 9.26 | 9.13 | 12,400 |
| August 04, 2025 | 9.1 | 9.18 | 9.18 | 9.2 | 9.1 | 26,800 |
| August 01, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.1 | 12,800 |
| July 31, 2025 | 9.29 | 9.26 | 9.26 | 9.39 | 9.23 | 22,500 |
| July 30, 2025 | 9.39 | 9.37 | 9.37 | 9.39 | 9.33 | 12,402 |
| July 29, 2025 | 9.36 | 9.35 | 9.35 | 9.39 | 9.35 | 37,200 |
| July 28, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.38 | 19,425 |
| July 25, 2025 | 9.38 | 9.39 | 9.39 | 9.41 | 9.37 | 11,000 |