9.85
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.9 | 9.85 | 9.85 | 9.91 | 9.81 | 72,500 |
| October 16, 2025 | 9.94 | 9.86 | 9.86 | 10 | 9.83 | 81,237 |
| October 15, 2025 | 9.88 | 9.94 | 9.94 | 9.95 | 9.82 | 83,500 |
| October 14, 2025 | 9.75 | 9.83 | 9.83 | 9.83 | 9.74 | 103,000 |
| October 13, 2025 | 9.77 | 9.77 | 9.77 | 9.82 | 9.73 | 61,247 |
| October 10, 2025 | 9.97 | 9.77 | 9.77 | 9.97 | 9.7 | 103,600 |
| October 09, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.9 | 61,012 |
| October 08, 2025 | 9.91 | 9.97 | 9.97 | 10.02 | 9.87 | 83,041 |
| October 07, 2025 | 9.84 | 9.85 | 9.85 | 9.91 | 9.83 | 133,600 |
| October 06, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.77 | 46,740 |
| October 03, 2025 | 9.88 | 9.87 | 9.87 | 9.89 | 9.84 | 69,200 |
| October 02, 2025 | 9.87 | 9.83 | 9.83 | 9.89 | 9.79 | 48,709 |
| October 01, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.8 | 111,100 |
| September 30, 2025 | 9.86 | 9.92 | 9.83 | 9.94 | 9.84 | 103,340 |
| September 29, 2025 | 9.87 | 9.86 | 9.78 | 9.91 | 9.84 | 95,400 |
| September 26, 2025 | 9.85 | 9.84 | 9.84 | 9.91 | 9.83 | 49,700 |
| September 25, 2025 | 9.91 | 9.86 | 9.86 | 9.94 | 9.82 | 59,700 |
| September 24, 2025 | 9.95 | 9.88 | 9.88 | 9.97 | 9.88 | 105,800 |
| September 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 65,500 |
| September 22, 2025 | 9.95 | 9.95 | 9.95 | 9.96 | 9.92 | 31,500 |
| September 19, 2025 | 9.98 | 9.94 | 9.94 | 10.02 | 9.91 | 94,230 |
| September 18, 2025 | 9.96 | 9.94 | 9.94 | 10.02 | 9.94 | 68,737 |
| September 17, 2025 | 9.99 | 9.96 | 9.96 | 9.99 | 9.87 | 44,434 |
| September 16, 2025 | 9.94 | 9.97 | 9.97 | 10.01 | 9.92 | 63,538 |
| September 15, 2025 | 9.98 | 9.94 | 9.94 | 9.98 | 9.9 | 83,800 |
| September 12, 2025 | 9.95 | 9.99 | 9.99 | 10.01 | 9.91 | 90,300 |
| September 11, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.87 | 62,240 |
| September 10, 2025 | 9.94 | 9.87 | 9.87 | 9.94 | 9.83 | 66,136 |
| September 09, 2025 | 9.88 | 9.88 | 9.88 | 9.89 | 9.84 | 45,348 |
| September 08, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.83 | 43,500 |
| September 05, 2025 | 9.94 | 9.87 | 9.87 | 9.95 | 9.84 | 57,645 |
| September 04, 2025 | 9.88 | 9.94 | 9.94 | 9.94 | 9.87 | 41,900 |
| September 03, 2025 | 9.87 | 9.88 | 9.88 | 9.9 | 9.84 | 64,718 |
| September 02, 2025 | 9.9 | 9.85 | 9.85 | 9.92 | 9.81 | 68,000 |
| August 29, 2025 | 9.95 | 10 | 10 | 10.01 | 9.95 | 65,900 |
| August 28, 2025 | 9.93 | 9.93 | 9.93 | 9.97 | 9.9 | 45,254 |
| August 27, 2025 | 9.95 | 9.94 | 9.94 | 9.95 | 9.9 | 49,989 |
| August 26, 2025 | 9.98 | 9.95 | 9.95 | 9.99 | 9.87 | 83,519 |
| August 25, 2025 | 9.96 | 9.92 | 9.92 | 9.99 | 9.85 | 75,500 |
| August 22, 2025 | 9.86 | 9.92 | 9.92 | 9.96 | 9.86 | 34,246 |
| August 21, 2025 | 9.85 | 9.85 | 9.85 | 9.88 | 9.82 | 56,007 |
| August 20, 2025 | 9.86 | 9.87 | 9.87 | 9.89 | 9.81 | 30,926 |
| August 19, 2025 | 9.81 | 9.82 | 9.82 | 9.88 | 9.81 | 27,900 |
| August 18, 2025 | 9.87 | 9.83 | 9.83 | 9.87 | 9.77 | 66,510 |
| August 15, 2025 | 9.88 | 9.85 | 9.85 | 9.93 | 9.84 | 35,929 |
| August 14, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.78 | 39,643 |
| August 13, 2025 | 9.88 | 9.83 | 9.83 | 9.88 | 9.79 | 44,100 |
| August 12, 2025 | 9.79 | 9.83 | 9.83 | 9.83 | 9.74 | 71,800 |
| August 11, 2025 | 9.79 | 9.75 | 9.75 | 9.79 | 9.71 | 65,137 |
| August 08, 2025 | 9.72 | 9.74 | 9.74 | 9.74 | 9.65 | 32,328 |
| August 07, 2025 | 9.65 | 9.69 | 9.69 | 9.69 | 9.61 | 79,500 |
| August 06, 2025 | 9.62 | 9.64 | 9.64 | 9.64 | 9.58 | 41,603 |
| August 05, 2025 | 9.48 | 9.59 | 9.59 | 9.61 | 9.48 | 89,233 |
| August 04, 2025 | 9.38 | 9.52 | 9.52 | 9.54 | 9.38 | 103,828 |
| August 01, 2025 | 9.58 | 9.53 | 9.45 | 9.58 | 9.37 | 94,400 |
| July 31, 2025 | 9.64 | 9.65 | 9.65 | 9.71 | 9.63 | 75,643 |
| July 30, 2025 | 9.69 | 9.66 | 9.66 | 9.74 | 9.64 | 159,259 |
| July 29, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.68 | 119,311 |
| July 28, 2025 | 9.77 | 9.74 | 9.74 | 9.78 | 9.68 | 98,900 |
| July 25, 2025 | 9.8 | 9.77 | 9.77 | 9.8 | 9.72 | 51,905 |