9.26
-0.035(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.05 | 9.29 | 9.29 | 9.4 | 9.05 | 4.45M |
| October 01, 2025 | 8.97 | 9.12 | 9.12 | 9.24 | 8.91 | 4.02M |
| September 30, 2025 | 8.81 | 8.98 | 8.98 | 8.99 | 8.68 | 5.09M |
| September 29, 2025 | 9.11 | 8.87 | 8.87 | 9.11 | 8.79 | 5.47M |
| September 26, 2025 | 8.98 | 8.98 | 8.98 | 9.17 | 8.92 | 8.01M |
| September 25, 2025 | 9.4 | 8.89 | 8.89 | 9.44 | 8.82 | 5.44M |
| September 24, 2025 | 9.46 | 9.47 | 9.47 | 9.63 | 9.4 | 3.7M |
| September 23, 2025 | 9.8 | 9.4 | 9.4 | 9.94 | 9.4 | 6.39M |
| September 22, 2025 | 9.75 | 9.72 | 9.72 | 9.85 | 9.59 | 5.74M |
| September 19, 2025 | 10.29 | 9.8 | 9.8 | 10.29 | 9.78 | 6.43M |
| September 18, 2025 | 10.53 | 10.29 | 10.29 | 10.55 | 10.27 | 3.72M |
| September 17, 2025 | 10.9 | 10.31 | 10.31 | 10.97 | 10.26 | 5.33M |
| September 16, 2025 | 10.5 | 10.9 | 10.9 | 10.98 | 10.4 | 6.11M |
| September 15, 2025 | 10.8 | 10.44 | 10.44 | 10.81 | 10.41 | 4.77M |
| September 12, 2025 | 10.8 | 10.9 | 10.9 | 11.09 | 10.58 | 4.83M |
| September 11, 2025 | 10.9 | 11.15 | 11.15 | 11.17 | 10.86 | 3.76M |
| September 10, 2025 | 11.09 | 10.8 | 10.8 | 11.31 | 10.77 | 5.05M |
| September 09, 2025 | 11.03 | 11.23 | 11.23 | 11.24 | 10.89 | 3.47M |
| September 08, 2025 | 11.17 | 11.2 | 11.2 | 11.21 | 10.81 | 3.58M |
| September 05, 2025 | 11.11 | 11.23 | 11.23 | 11.73 | 10.95 | 4.36M |
| September 04, 2025 | 10.75 | 11.03 | 11.03 | 11.04 | 10.56 | 4.23M |
| September 03, 2025 | 10.85 | 10.82 | 10.82 | 11.08 | 10.66 | 3.05M |
| September 02, 2025 | 10.99 | 11.01 | 11.01 | 11.16 | 10.75 | 3.1M |
| August 29, 2025 | 10.95 | 11.16 | 11.16 | 11.24 | 10.95 | 4.45M |
| August 28, 2025 | 11.11 | 10.89 | 10.89 | 11.13 | 10.75 | 4.79M |
| August 27, 2025 | 10.79 | 10.99 | 10.99 | 11.08 | 10.78 | 3.22M |
| August 26, 2025 | 10.88 | 10.86 | 10.86 | 11.11 | 10.79 | 4.3M |
| August 25, 2025 | 10.9 | 10.93 | 10.93 | 11 | 10.82 | 3.61M |
| August 22, 2025 | 10.28 | 10.97 | 10.97 | 11.05 | 10.2 | 4.34M |
| August 21, 2025 | 10.2 | 10.19 | 10.19 | 10.33 | 10.05 | 2.39M |
| August 20, 2025 | 10.2 | 10.35 | 10.35 | 10.46 | 10.14 | 4.26M |
| August 19, 2025 | 10.15 | 10.2 | 10.2 | 10.39 | 10.08 | 3.49M |
| August 18, 2025 | 9.97 | 10.05 | 10.05 | 10.21 | 9.92 | 4.22M |
| August 15, 2025 | 10.25 | 10.01 | 10.01 | 10.28 | 9.98 | 3.22M |
| August 14, 2025 | 9.84 | 10.18 | 10.18 | 10.21 | 9.75 | 5.84M |
| August 13, 2025 | 9.46 | 10.14 | 10.14 | 10.15 | 9.46 | 4.39M |
| August 12, 2025 | 9.07 | 9.42 | 9.42 | 9.44 | 8.98 | 3.87M |
| August 11, 2025 | 9.55 | 9.06 | 9.06 | 9.61 | 8.91 | 4.35M |
| August 08, 2025 | 9.56 | 9.46 | 9.46 | 9.56 | 9.34 | 4.38M |
| August 07, 2025 | 9.47 | 9.5 | 9.5 | 9.66 | 9.37 | 6.67M |
| August 06, 2025 | 9.55 | 9.24 | 9.24 | 9.57 | 9.14 | 4.85M |
| August 05, 2025 | 9.55 | 9.52 | 9.52 | 9.59 | 9.22 | 5.9M |
| August 04, 2025 | 9.24 | 9.36 | 9.36 | 9.4 | 9.09 | 8.4M |
| August 01, 2025 | 9.81 | 9.21 | 9.21 | 9.89 | 9.03 | 9.37M |
| July 31, 2025 | 9.88 | 9.7 | 9.7 | 9.91 | 9.45 | 11.45M |
| July 30, 2025 | 10.62 | 9.91 | 9.91 | 10.63 | 9.86 | 5.98M |
| July 29, 2025 | 10.82 | 10.64 | 10.64 | 10.99 | 10.51 | 4M |
| July 28, 2025 | 11.16 | 10.86 | 10.86 | 11.22 | 10.84 | 4.4M |
| July 25, 2025 | 10.87 | 11.19 | 11.19 | 11.27 | 10.84 | 4.26M |
| July 24, 2025 | 11.4 | 10.88 | 10.88 | 11.6 | 10.8 | 6.8M |
| July 23, 2025 | 12.09 | 12.07 | 12.07 | 12.33 | 12 | 4.21M |
| July 22, 2025 | 11.62 | 11.78 | 11.78 | 11.98 | 11.5 | 5.31M |
| July 21, 2025 | 11.46 | 11.57 | 11.57 | 11.81 | 11.39 | 4.29M |
| July 18, 2025 | 11.41 | 11.32 | 11.32 | 11.46 | 11.14 | 3.22M |
| July 17, 2025 | 11.33 | 11.3 | 11.3 | 11.64 | 11.25 | 3.22M |
| July 16, 2025 | 11.06 | 11.3 | 11.3 | 11.35 | 10.74 | 4.79M |
| July 15, 2025 | 11.38 | 11.06 | 11.06 | 11.58 | 11.05 | 3.25M |
| July 14, 2025 | 11.44 | 11.35 | 11.35 | 11.48 | 11.17 | 4.4M |
| July 11, 2025 | 11.55 | 11.49 | 11.49 | 11.7 | 11.43 | 2.99M |
| July 10, 2025 | 11.59 | 11.88 | 11.88 | 12.15 | 11.52 | 6.48M |