9.17
+0.11(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.04 | 9.17 | 9.17 | 9.19 | 9.04 | 723,200 |
| September 25, 2025 | 9.21 | 9.06 | 9.06 | 9.22 | 9.02 | 600,100 |
| September 24, 2025 | 9.3 | 9.3 | 9.3 | 9.38 | 9.21 | 1.08M |
| September 23, 2025 | 9.47 | 9.32 | 9.32 | 9.52 | 9.28 | 848,600 |
| September 22, 2025 | 9.45 | 9.38 | 9.38 | 9.45 | 9.24 | 690,247 |
| September 19, 2025 | 9.8 | 9.48 | 9.48 | 9.94 | 9.35 | 1.92M |
| September 18, 2025 | 9.56 | 9.78 | 9.78 | 9.81 | 9.51 | 726,005 |
| September 17, 2025 | 9.78 | 9.52 | 9.52 | 9.98 | 9.49 | 967,700 |
| September 16, 2025 | 9.77 | 9.74 | 9.74 | 9.86 | 9.57 | 662,135 |
| September 15, 2025 | 9.75 | 9.77 | 9.77 | 9.8 | 9.65 | 577,839 |
| September 12, 2025 | 9.91 | 9.71 | 9.71 | 9.91 | 9.65 | 657,000 |
| September 11, 2025 | 9.78 | 9.97 | 9.97 | 10.02 | 9.76 | 759,306 |
| September 10, 2025 | 9.65 | 9.78 | 9.78 | 9.82 | 9.57 | 789,000 |
| September 09, 2025 | 9.98 | 9.64 | 9.64 | 9.98 | 9.59 | 721,556 |
| September 08, 2025 | 10.12 | 9.99 | 9.99 | 10.13 | 9.78 | 903,700 |
| September 05, 2025 | 10.03 | 10.14 | 10.14 | 10.22 | 10.01 | 921,621 |
| September 04, 2025 | 9.83 | 9.92 | 9.92 | 10 | 9.78 | 1.87M |
| September 03, 2025 | 9.77 | 9.79 | 9.79 | 9.93 | 9.75 | 1.51M |
| September 02, 2025 | 9.66 | 9.83 | 9.83 | 9.89 | 9.65 | 1.23M |
| August 29, 2025 | 10.08 | 9.88 | 9.88 | 10.08 | 9.88 | 787,300 |
| August 28, 2025 | 10.03 | 9.97 | 9.97 | 10.18 | 9.85 | 743,900 |
| August 27, 2025 | 9.93 | 9.98 | 9.98 | 10.04 | 9.91 | 635,129 |
| August 26, 2025 | 10.02 | 9.94 | 9.94 | 10.13 | 9.92 | 1.16M |
| August 25, 2025 | 10.06 | 10.01 | 10.01 | 10.12 | 9.82 | 794,945 |
| August 22, 2025 | 9.78 | 10.07 | 10.07 | 10.19 | 9.58 | 1.73M |
| August 21, 2025 | 9.68 | 9.69 | 9.69 | 9.82 | 9.55 | 775,200 |
| August 20, 2025 | 9.81 | 9.68 | 9.68 | 9.86 | 9.66 | 1.07M |
| August 19, 2025 | 9.75 | 9.84 | 9.84 | 10.07 | 9.69 | 1.83M |
| August 18, 2025 | 9.77 | 9.7 | 9.7 | 9.88 | 9.68 | 1.85M |
| August 15, 2025 | 10.05 | 9.75 | 9.75 | 10.06 | 9.74 | 1.6M |
| August 14, 2025 | 10.11 | 9.97 | 9.97 | 10.23 | 9.91 | 1.46M |
| August 13, 2025 | 9.91 | 10.35 | 10.35 | 10.4 | 9.65 | 2.24M |
| August 12, 2025 | 9.75 | 9.86 | 9.86 | 9.94 | 9.7 | 1.48M |
| August 11, 2025 | 9.74 | 9.68 | 9.68 | 9.83 | 9.52 | 1.44M |
| August 08, 2025 | 10 | 9.83 | 9.83 | 10.03 | 9.79 | 1.41M |
| August 07, 2025 | 10.06 | 9.94 | 9.94 | 10.16 | 9.86 | 1.95M |
| August 06, 2025 | 9.68 | 10 | 10 | 10.03 | 9.58 | 3.14M |
| August 05, 2025 | 9.4 | 9.68 | 9.68 | 9.93 | 9.28 | 5.36M |
| August 04, 2025 | 7.77 | 8.13 | 8.13 | 8.16 | 7.75 | 2.45M |
| August 01, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.56 | 1.83M |
| July 31, 2025 | 7.88 | 7.89 | 7.89 | 7.99 | 7.71 | 3.6M |
| July 30, 2025 | 8.06 | 8 | 8 | 8.21 | 7.95 | 2.11M |
| July 29, 2025 | 8.18 | 8.06 | 8.06 | 8.18 | 8 | 1.51M |
| July 28, 2025 | 8.11 | 8.1 | 8.1 | 8.2 | 8.01 | 882,100 |
| July 25, 2025 | 8.14 | 8.07 | 8.07 | 8.14 | 8 | 1.13M |
| July 24, 2025 | 8.15 | 8.08 | 8.08 | 8.23 | 8.07 | 1.86M |
| July 23, 2025 | 8.17 | 8.21 | 8.21 | 8.29 | 8.12 | 1.63M |
| July 22, 2025 | 7.86 | 8.1 | 8.1 | 8.14 | 7.81 | 1.95M |
| July 21, 2025 | 7.9 | 7.81 | 7.81 | 7.95 | 7.79 | 1.3M |
| July 18, 2025 | 8.27 | 7.82 | 7.82 | 8.32 | 7.8 | 1.51M |
| July 17, 2025 | 7.75 | 8.23 | 8.23 | 8.26 | 7.75 | 5.19M |
| July 16, 2025 | 7.55 | 7.73 | 7.73 | 7.77 | 7.48 | 1.35M |
| July 15, 2025 | 7.86 | 7.53 | 7.53 | 7.86 | 7.51 | 1.35M |
| July 14, 2025 | 7.83 | 7.77 | 7.77 | 7.96 | 7.73 | 1.58M |
| July 11, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.66 | 1.09M |
| July 10, 2025 | 7.67 | 7.95 | 7.95 | 8.02 | 7.63 | 2.22M |
| July 09, 2025 | 7.52 | 7.67 | 7.67 | 7.69 | 7.5 | 1.82M |
| July 08, 2025 | 7.39 | 7.52 | 7.52 | 7.74 | 7.38 | 1.72M |
| July 07, 2025 | 7.54 | 7.39 | 7.39 | 7.6 | 7.38 | 1.26M |
| July 03, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.58 | 479,099 |