9.12
-0.04(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.15 | 9.12 | 9.12 | 9.33 | 8.66 | 94,231 |
| September 25, 2025 | 9.49 | 9.16 | 9.16 | 9.5 | 9.12 | 106,200 |
| September 24, 2025 | 9.72 | 9.6 | 9.6 | 9.72 | 9.42 | 108,920 |
| September 23, 2025 | 9.61 | 9.66 | 9.66 | 9.76 | 9.5 | 116,901 |
| September 22, 2025 | 9.56 | 9.61 | 9.61 | 9.65 | 9.3 | 86,100 |
| September 19, 2025 | 9.39 | 9.57 | 9.57 | 9.65 | 9.2 | 246,800 |
| September 18, 2025 | 9.25 | 9.38 | 9.38 | 9.4 | 9.22 | 57,900 |
| September 17, 2025 | 9.2 | 9.17 | 9.17 | 9.35 | 9.07 | 81,200 |
| September 16, 2025 | 9.36 | 9.22 | 9.22 | 9.36 | 9.13 | 48,813 |
| September 15, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.23 | 89,203 |
| September 12, 2025 | 9.32 | 9.38 | 9.38 | 9.54 | 9.25 | 58,000 |
| September 11, 2025 | 9.31 | 9.46 | 9.46 | 9.51 | 9 | 94,837 |
| September 10, 2025 | 9.3 | 9.27 | 9.27 | 9.38 | 9.16 | 41,000 |
| September 09, 2025 | 9.45 | 9.29 | 9.29 | 9.45 | 9.19 | 60,806 |
| September 08, 2025 | 9.45 | 9.42 | 9.42 | 9.49 | 9.18 | 91,613 |
| September 05, 2025 | 9.37 | 9.4 | 9.4 | 9.55 | 9.3 | 69,041 |
| September 04, 2025 | 9.09 | 9.28 | 9.28 | 9.3 | 9.09 | 50,512 |
| September 03, 2025 | 9 | 9.05 | 9.05 | 9.13 | 8.9 | 97,505 |
| September 02, 2025 | 9.08 | 9.08 | 9.08 | 9.33 | 8.93 | 95,137 |
| August 29, 2025 | 9.65 | 9.3 | 9.3 | 9.91 | 9.22 | 90,000 |
| August 28, 2025 | 9.25 | 9.73 | 9.73 | 9.8 | 9.21 | 199,700 |
| August 27, 2025 | 8.8 | 9.14 | 9.14 | 9.28 | 8.71 | 396,539 |
| August 26, 2025 | 8.62 | 8.84 | 8.84 | 8.87 | 8.62 | 119,800 |
| August 25, 2025 | 8.56 | 8.65 | 8.65 | 8.81 | 8.5 | 82,500 |
| August 22, 2025 | 8.52 | 8.67 | 8.67 | 8.77 | 8.46 | 149,900 |
| August 21, 2025 | 8.38 | 8.46 | 8.46 | 8.58 | 8.26 | 86,622 |
| August 20, 2025 | 8.39 | 8.39 | 8.39 | 8.43 | 8.26 | 93,515 |
| August 19, 2025 | 8.44 | 8.39 | 8.39 | 8.51 | 8.34 | 63,500 |
| August 18, 2025 | 8.43 | 8.43 | 8.43 | 8.5 | 8.3 | 63,931 |
| August 15, 2025 | 8.35 | 8.32 | 8.32 | 8.36 | 8.21 | 122,000 |
| August 14, 2025 | 8.42 | 8.33 | 8.33 | 8.55 | 8.32 | 80,817 |
| August 13, 2025 | 8.06 | 8.62 | 8.62 | 8.64 | 8.06 | 157,640 |
| August 12, 2025 | 8.49 | 8.66 | 8.66 | 8.77 | 8.46 | 123,446 |
| August 11, 2025 | 8.42 | 8.47 | 8.47 | 8.49 | 8.18 | 140,633 |
| August 08, 2025 | 8.51 | 8.46 | 8.46 | 8.68 | 8.25 | 217,000 |
| August 07, 2025 | 8.35 | 8.51 | 8.51 | 8.69 | 8.3 | 176,800 |
| August 06, 2025 | 8.55 | 8.28 | 8.28 | 8.91 | 8.21 | 297,212 |
| August 05, 2025 | 8.85 | 8.82 | 8.82 | 8.88 | 8.69 | 124,600 |
| August 04, 2025 | 8.76 | 8.81 | 8.81 | 8.87 | 8.74 | 117,800 |
| August 01, 2025 | 8.85 | 8.75 | 8.75 | 8.93 | 8.64 | 135,900 |
| July 31, 2025 | 9.14 | 9.01 | 9.01 | 9.3 | 8.95 | 117,300 |
| July 30, 2025 | 9.38 | 9.21 | 9.21 | 9.54 | 9.1 | 215,684 |
| July 29, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.26 | 101,599 |
| July 28, 2025 | 9.39 | 9.34 | 9.34 | 9.44 | 9.3 | 74,800 |
| July 25, 2025 | 9.25 | 9.35 | 9.35 | 9.37 | 9.07 | 130,667 |
| July 24, 2025 | 9.4 | 9.25 | 9.25 | 9.41 | 9.2 | 152,200 |
| July 23, 2025 | 9.46 | 9.4 | 9.4 | 9.57 | 9.37 | 73,618 |
| July 22, 2025 | 9.36 | 9.39 | 9.39 | 9.46 | 9.35 | 104,100 |
| July 21, 2025 | 9.59 | 9.36 | 9.36 | 9.59 | 9.35 | 162,100 |
| July 18, 2025 | 9.75 | 9.48 | 9.48 | 9.75 | 8.89 | 132,327 |
| July 17, 2025 | 9.16 | 9.69 | 9.69 | 9.77 | 9.16 | 395,300 |
| July 16, 2025 | 9.06 | 9.25 | 9.25 | 9.42 | 9 | 402,922 |
| July 15, 2025 | 8.9 | 9.01 | 9.01 | 9.06 | 8.86 | 334,148 |
| July 14, 2025 | 8.83 | 8.9 | 8.9 | 8.94 | 8.8 | 209,100 |
| July 11, 2025 | 8.83 | 8.87 | 8.87 | 8.91 | 8.62 | 189,100 |
| July 10, 2025 | 8.8 | 8.95 | 8.95 | 9.09 | 8.8 | 285,217 |
| July 09, 2025 | 8.72 | 8.73 | 8.73 | 9 | 8.66 | 242,500 |
| July 08, 2025 | 8.49 | 8.72 | 8.72 | 8.8 | 8.46 | 258,203 |
| July 07, 2025 | 8.57 | 8.42 | 8.42 | 8.81 | 8.4 | 113,700 |
| July 03, 2025 | 8.7 | 8.61 | 8.61 | 8.82 | 8.49 | 57,734 |