9.21
-0.47(-4.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.68 | 9.21 | 9.21 | 10.27 | 9.19 | 5.21M |
| September 11, 2025 | 9.01 | 9.68 | 9.68 | 9.71 | 8.96 | 995,200 |
| September 10, 2025 | 9.15 | 9 | 9 | 9.51 | 8.94 | 800,431 |
| September 09, 2025 | 9.41 | 9.21 | 9.21 | 9.5 | 8.66 | 1.62M |
| September 08, 2025 | 10.37 | 9.4 | 9.4 | 10.41 | 9.4 | 1.23M |
| September 05, 2025 | 10.16 | 10.52 | 10.52 | 10.65 | 10.06 | 1.35M |
| September 04, 2025 | 10.25 | 9.8 | 9.8 | 10.31 | 9.54 | 911,046 |
| September 03, 2025 | 9.14 | 10.25 | 10.25 | 10.27 | 9.14 | 1.06M |
| September 02, 2025 | 9.51 | 9.28 | 9.28 | 9.76 | 9.16 | 568,826 |
| August 29, 2025 | 9.89 | 9.51 | 9.51 | 9.99 | 9.41 | 684,100 |
| August 28, 2025 | 9.97 | 9.9 | 9.9 | 10.22 | 9.8 | 412,603 |
| August 27, 2025 | 10.12 | 9.95 | 9.95 | 10.28 | 9.93 | 540,300 |
| August 26, 2025 | 9.99 | 10.16 | 10.16 | 10.21 | 9.84 | 1.16M |
| August 25, 2025 | 10.3 | 9.92 | 9.92 | 10.52 | 9.84 | 592,902 |
| August 22, 2025 | 10.16 | 10.3 | 10.3 | 10.73 | 10.04 | 1.04M |
| August 21, 2025 | 9.49 | 9.95 | 9.95 | 9.96 | 9.37 | 366,635 |
| August 20, 2025 | 10 | 9.57 | 9.57 | 10.04 | 9.55 | 521,812 |
| August 19, 2025 | 10.24 | 10.02 | 10.02 | 10.24 | 9.81 | 435,400 |
| August 18, 2025 | 10.32 | 10.25 | 10.25 | 10.39 | 10.12 | 479,000 |
| August 15, 2025 | 9.95 | 10.28 | 10.28 | 10.38 | 9.92 | 674,800 |
| August 14, 2025 | 9.81 | 9.94 | 9.94 | 10.21 | 9.81 | 576,802 |
| August 13, 2025 | 10.02 | 10.01 | 10.01 | 10.38 | 9.98 | 983,058 |
| August 12, 2025 | 9.69 | 9.91 | 9.91 | 9.98 | 9.47 | 524,971 |
| August 11, 2025 | 9.6 | 9.66 | 9.66 | 9.83 | 9.47 | 676,200 |
| August 08, 2025 | 9.74 | 9.69 | 9.69 | 10.03 | 9.6 | 580,900 |
| August 07, 2025 | 10.71 | 9.87 | 9.87 | 10.75 | 9.8 | 1.11M |
| August 06, 2025 | 10.8 | 10.46 | 10.46 | 10.8 | 10.24 | 538,300 |
| August 05, 2025 | 10.9 | 10.85 | 10.85 | 11.13 | 10.77 | 651,906 |
| August 04, 2025 | 10.62 | 10.95 | 10.95 | 11.09 | 10.38 | 436,884 |
| August 01, 2025 | 10.25 | 10.59 | 10.59 | 10.76 | 10.23 | 632,445 |
| July 31, 2025 | 10.67 | 10.52 | 10.52 | 10.78 | 10.4 | 560,505 |
| July 30, 2025 | 10.77 | 10.75 | 10.75 | 11.08 | 10.56 | 537,431 |
| July 29, 2025 | 10.94 | 10.6 | 10.6 | 10.94 | 10.33 | 693,311 |
| July 28, 2025 | 10.93 | 10.84 | 10.84 | 11.1 | 10.66 | 564,018 |
| July 25, 2025 | 11.25 | 10.87 | 10.87 | 11.29 | 10.73 | 572,149 |
| July 24, 2025 | 11.43 | 11.24 | 11.24 | 11.55 | 10.94 | 860,908 |
| July 23, 2025 | 11.22 | 11.45 | 11.45 | 11.68 | 11.18 | 846,000 |
| July 22, 2025 | 10.68 | 11.07 | 11.07 | 11.13 | 10.61 | 684,821 |
| July 21, 2025 | 10.62 | 10.82 | 10.82 | 10.93 | 10.47 | 590,202 |
| July 18, 2025 | 10.49 | 10.58 | 10.58 | 11.07 | 10.36 | 1.19M |
| July 17, 2025 | 9.69 | 10.45 | 10.45 | 10.56 | 9.64 | 1.25M |
| July 16, 2025 | 8.57 | 9.67 | 9.67 | 9.77 | 8.48 | 1.78M |
| July 15, 2025 | 8.56 | 8.4 | 8.4 | 8.69 | 7.96 | 984,616 |
| July 14, 2025 | 8.6 | 8.51 | 8.51 | 8.87 | 8.45 | 1.11M |
| July 11, 2025 | 8.82 | 8.64 | 8.64 | 8.94 | 8.6 | 878,816 |
| July 10, 2025 | 8.9 | 8.95 | 8.95 | 8.98 | 8.6 | 842,045 |
| July 09, 2025 | 8.66 | 8.89 | 8.89 | 9.27 | 8.65 | 1.58M |
| July 08, 2025 | 8.76 | 8.55 | 8.55 | 8.76 | 8.4 | 813,615 |
| July 07, 2025 | 8.82 | 8.69 | 8.69 | 8.99 | 8.62 | 1.06M |
| July 03, 2025 | 8.71 | 8.84 | 8.84 | 8.98 | 8.56 | 441,626 |
| July 02, 2025 | 8.44 | 8.63 | 8.63 | 8.99 | 8.35 | 1.38M |
| July 01, 2025 | 9.23 | 8.47 | 8.47 | 9.34 | 8.46 | 1.18M |
| June 30, 2025 | 8.81 | 9.3 | 9.3 | 9.32 | 8.76 | 5.08M |
| June 27, 2025 | 8.78 | 8.77 | 8.77 | 9.08 | 8.7 | 1.07M |
| June 26, 2025 | 8.75 | 8.79 | 8.79 | 8.81 | 8.46 | 628,148 |
| June 25, 2025 | 8.95 | 8.68 | 8.68 | 8.95 | 8.5 | 630,006 |
| June 24, 2025 | 8.88 | 8.92 | 8.92 | 9.11 | 8.75 | 459,300 |
| June 23, 2025 | 8.68 | 8.74 | 8.74 | 8.78 | 8.31 | 509,083 |
| June 20, 2025 | 8.9 | 8.75 | 8.75 | 8.95 | 8.65 | 1.32M |
| June 18, 2025 | 8.95 | 8.83 | 8.83 | 9.16 | 8.78 | 740,453 |