9.84
-0.14(-1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.98 | 9.84 | 9.84 | 10.06 | 9.75 | 237,772 |
| September 25, 2025 | 9.85 | 9.98 | 9.98 | 9.98 | 9.72 | 198,740 |
| September 24, 2025 | 9.87 | 9.91 | 9.91 | 10.06 | 9.85 | 246,400 |
| September 23, 2025 | 9.99 | 9.86 | 9.86 | 10.06 | 9.79 | 213,731 |
| September 22, 2025 | 9.84 | 9.94 | 9.94 | 10.03 | 9.75 | 212,038 |
| September 19, 2025 | 10.27 | 9.86 | 9.86 | 10.27 | 9.84 | 409,800 |
| September 18, 2025 | 10.14 | 10.21 | 10.21 | 10.3 | 10.08 | 191,500 |
| September 17, 2025 | 10.33 | 10.1 | 10.1 | 10.4 | 10.05 | 228,800 |
| September 16, 2025 | 10.49 | 10.3 | 10.3 | 10.49 | 10.21 | 398,019 |
| September 15, 2025 | 10.2 | 10.44 | 10.44 | 10.52 | 10.15 | 250,609 |
| September 12, 2025 | 10.24 | 10.16 | 10.16 | 10.24 | 10.06 | 183,800 |
| September 11, 2025 | 10.18 | 10.31 | 10.31 | 10.39 | 10.12 | 181,719 |
| September 10, 2025 | 10.01 | 10.11 | 10.11 | 10.12 | 9.98 | 197,240 |
| September 09, 2025 | 10.2 | 10.05 | 10.05 | 10.22 | 9.99 | 192,500 |
| September 08, 2025 | 10.23 | 10.31 | 10.31 | 10.35 | 10.16 | 262,700 |
| September 05, 2025 | 10.38 | 10.2 | 10.2 | 10.42 | 10.09 | 249,000 |
| September 04, 2025 | 10.29 | 10.36 | 10.36 | 10.44 | 10.25 | 217,900 |
| September 03, 2025 | 10.2 | 10.23 | 10.23 | 10.35 | 10.19 | 200,200 |
| September 02, 2025 | 10.09 | 10.26 | 10.26 | 10.46 | 10.02 | 393,000 |
| August 29, 2025 | 10.26 | 10.16 | 10.16 | 10.28 | 10 | 314,419 |
| August 28, 2025 | 10.33 | 10.28 | 10.28 | 10.34 | 10.06 | 336,600 |
| August 27, 2025 | 9.92 | 10.25 | 10.25 | 10.27 | 9.87 | 463,321 |
| August 26, 2025 | 9.86 | 9.96 | 9.96 | 10.01 | 9.82 | 512,989 |
| August 25, 2025 | 9.73 | 9.86 | 9.86 | 9.97 | 9.71 | 453,220 |
| August 22, 2025 | 9.63 | 9.74 | 9.74 | 9.78 | 9.51 | 421,802 |
| August 21, 2025 | 9.36 | 9.54 | 9.54 | 9.55 | 9.34 | 366,585 |
| August 20, 2025 | 9.52 | 9.37 | 9.37 | 9.54 | 9.32 | 395,800 |
| August 19, 2025 | 9.49 | 9.51 | 9.51 | 9.58 | 9.4 | 406,700 |
| August 18, 2025 | 9.41 | 9.5 | 9.5 | 9.62 | 9.41 | 402,514 |
| August 15, 2025 | 9.63 | 9.41 | 9.41 | 9.67 | 9.4 | 642,703 |
| August 14, 2025 | 9.73 | 9.6 | 9.6 | 9.73 | 9.49 | 353,922 |
| August 13, 2025 | 9.91 | 9.79 | 9.79 | 9.93 | 9.78 | 348,600 |
| August 12, 2025 | 9.75 | 9.87 | 9.87 | 9.88 | 9.73 | 338,000 |
| August 11, 2025 | 9.71 | 9.73 | 9.73 | 9.79 | 9.63 | 346,200 |
| August 08, 2025 | 9.83 | 9.69 | 9.69 | 9.87 | 9.67 | 288,306 |
| August 07, 2025 | 9.93 | 9.78 | 9.78 | 9.94 | 9.65 | 301,753 |
| August 06, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.68 | 422,321 |
| August 05, 2025 | 10 | 9.9 | 9.9 | 10 | 9.66 | 531,014 |
| August 04, 2025 | 9.67 | 9.93 | 9.93 | 10.06 | 9.66 | 948,496 |
| August 01, 2025 | 9.38 | 9.55 | 9.55 | 9.66 | 9.09 | 1.05M |
| July 31, 2025 | 9.33 | 9.39 | 9.39 | 9.7 | 9.1 | 3M |
| July 30, 2025 | 8.61 | 8.32 | 8.32 | 8.76 | 8.29 | 568,343 |
| July 29, 2025 | 8.66 | 8.58 | 8.58 | 8.9 | 8.56 | 384,800 |
| July 28, 2025 | 8.56 | 8.62 | 8.62 | 8.82 | 8.56 | 448,764 |
| July 25, 2025 | 8.28 | 8.53 | 8.53 | 8.56 | 8.24 | 224,250 |
| July 24, 2025 | 8.2 | 8.28 | 8.28 | 8.33 | 8.15 | 254,508 |
| July 23, 2025 | 8.16 | 8.26 | 8.26 | 8.28 | 8.06 | 159,833 |
| July 22, 2025 | 8.12 | 8.09 | 8.09 | 8.2 | 8.07 | 194,122 |
| July 21, 2025 | 8.23 | 8.11 | 8.11 | 8.32 | 8.08 | 181,646 |
| July 18, 2025 | 8.42 | 8.22 | 8.22 | 8.42 | 8.17 | 268,532 |
| July 17, 2025 | 8.03 | 8.35 | 8.35 | 8.44 | 8.03 | 424,888 |
| July 16, 2025 | 8.08 | 8.02 | 8.02 | 8.21 | 7.98 | 266,800 |
| July 15, 2025 | 8.17 | 8.04 | 8.04 | 8.19 | 8.03 | 304,304 |
| July 14, 2025 | 8.27 | 8.12 | 8.12 | 8.31 | 8.03 | 233,100 |
| July 11, 2025 | 8.37 | 8.3 | 8.3 | 8.41 | 8.3 | 178,200 |
| July 10, 2025 | 8.27 | 8.4 | 8.4 | 8.47 | 8.27 | 295,300 |
| July 09, 2025 | 8.38 | 8.32 | 8.32 | 8.45 | 8.26 | 197,406 |
| July 08, 2025 | 8.26 | 8.33 | 8.33 | 8.37 | 8.26 | 279,731 |
| July 07, 2025 | 8.29 | 8.25 | 8.25 | 8.34 | 8.22 | 246,200 |
| July 03, 2025 | 8.25 | 8.37 | 8.37 | 8.39 | 8.23 | 177,927 |