9.14
-0.135(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.23 | 9.27 | 9.27 | 9.29 | 9.15 | 1.15M |
| September 26, 2025 | 8.99 | 9.14 | 9.14 | 9.16 | 8.96 | 1.62M |
| September 25, 2025 | 9.14 | 8.99 | 8.99 | 9.22 | 8.95 | 1.27M |
| September 24, 2025 | 9.4 | 9.19 | 9.19 | 9.46 | 9.11 | 2.06M |
| September 23, 2025 | 9.15 | 9.47 | 9.47 | 9.48 | 9.12 | 2.84M |
| September 22, 2025 | 8.73 | 9 | 9 | 9.04 | 8.68 | 3.52M |
| September 19, 2025 | 8.9 | 8.79 | 8.79 | 8.93 | 8.74 | 1.54M |
| September 18, 2025 | 9.03 | 8.9 | 8.9 | 9.07 | 8.85 | 2.31M |
| September 17, 2025 | 8.95 | 9.09 | 9.09 | 9.28 | 8.93 | 2.51M |
| September 16, 2025 | 8.95 | 8.95 | 8.95 | 9.05 | 8.84 | 3M |
| September 15, 2025 | 9 | 8.95 | 8.95 | 9.1 | 8.91 | 1.26M |
| September 12, 2025 | 8.95 | 8.91 | 8.91 | 9.08 | 8.9 | 998,868 |
| September 11, 2025 | 8.88 | 8.98 | 8.98 | 9.06 | 8.87 | 1.81M |
| September 10, 2025 | 8.8 | 8.8 | 8.8 | 8.84 | 8.73 | 2.03M |
| September 09, 2025 | 8.76 | 8.76 | 8.76 | 8.79 | 8.68 | 2.93M |
| September 08, 2025 | 8.74 | 8.76 | 8.76 | 8.79 | 8.57 | 1.9M |
| September 05, 2025 | 8.62 | 8.77 | 8.77 | 8.79 | 8.54 | 2.04M |
| September 04, 2025 | 8.42 | 8.44 | 8.44 | 8.46 | 8.16 | 1.74M |
| September 03, 2025 | 8.37 | 8.45 | 8.45 | 8.47 | 8.29 | 1.05M |
| September 02, 2025 | 8.4 | 8.36 | 8.36 | 8.49 | 8.3 | 2.12M |
| August 29, 2025 | 8.58 | 8.59 | 8.59 | 8.68 | 8.52 | 1.68M |
| August 28, 2025 | 8.43 | 8.61 | 8.61 | 8.71 | 8.42 | 2.2M |
| August 27, 2025 | 8.15 | 8.39 | 8.39 | 8.4 | 8.13 | 3.41M |
| August 26, 2025 | 8.24 | 8.21 | 8.21 | 8.37 | 8.11 | 2.12M |
| August 25, 2025 | 8.1 | 8.26 | 8.26 | 8.29 | 8.02 | 2.43M |
| August 22, 2025 | 7.86 | 8.08 | 8.08 | 8.13 | 7.77 | 1.51M |
| August 21, 2025 | 7.84 | 7.77 | 7.77 | 7.91 | 7.74 | 1.79M |
| August 20, 2025 | 7.59 | 7.76 | 7.76 | 7.79 | 7.47 | 2.72M |
| August 19, 2025 | 7.86 | 7.59 | 7.59 | 7.94 | 7.57 | 2.82M |
| August 18, 2025 | 8.07 | 8.2 | 8.2 | 8.2 | 8.04 | 1.94M |
| August 15, 2025 | 8.23 | 8.06 | 8.06 | 8.33 | 7.99 | 2M |
| August 14, 2025 | 8.12 | 8.17 | 8.17 | 8.37 | 8.01 | 3.52M |
| August 13, 2025 | 8.2 | 8.18 | 8.18 | 8.3 | 8.07 | 11.86M |
| August 12, 2025 | 7.89 | 8.22 | 8.22 | 8.24 | 7.88 | 4.56M |
| August 11, 2025 | 7.77 | 7.76 | 7.76 | 7.81 | 7.67 | 1.54M |
| August 08, 2025 | 7.71 | 7.78 | 7.78 | 7.87 | 7.68 | 2.33M |
| August 07, 2025 | 7.56 | 7.72 | 7.72 | 7.88 | 7.55 | 3.59M |
| August 06, 2025 | 7.35 | 7.46 | 7.46 | 7.51 | 7.02 | 6.97M |
| August 05, 2025 | 6.53 | 6.53 | 6.53 | 6.62 | 6.43 | 1.82M |
| August 04, 2025 | 6.54 | 6.52 | 6.52 | 6.62 | 6.45 | 990,200 |
| August 01, 2025 | 6.64 | 6.49 | 6.49 | 6.68 | 6.48 | 2.47M |
| July 31, 2025 | 6.71 | 6.54 | 6.54 | 6.73 | 6.53 | 1.03M |
| July 30, 2025 | 6.61 | 6.7 | 6.7 | 6.76 | 6.54 | 1.6M |
| July 29, 2025 | 6.54 | 6.64 | 6.64 | 6.73 | 6.51 | 1.45M |
| July 28, 2025 | 6.61 | 6.54 | 6.54 | 6.63 | 6.4 | 2.3M |
| July 25, 2025 | 6.76 | 6.7 | 6.7 | 6.8 | 6.61 | 2.1M |
| July 24, 2025 | 6.77 | 6.73 | 6.73 | 6.77 | 6.67 | 1.28M |
| July 23, 2025 | 6.72 | 6.84 | 6.84 | 6.92 | 6.68 | 1.68M |
| July 22, 2025 | 6.8 | 6.71 | 6.71 | 6.89 | 6.68 | 2.15M |
| July 21, 2025 | 6.91 | 6.83 | 6.83 | 7 | 6.8 | 3.37M |
| July 18, 2025 | 7.3 | 6.91 | 6.91 | 7.37 | 6.84 | 2.49M |
| July 17, 2025 | 7.12 | 7.3 | 7.3 | 7.32 | 7.1 | 1.8M |
| July 16, 2025 | 6.91 | 7.15 | 7.15 | 7.17 | 6.9 | 1.85M |
| July 15, 2025 | 6.83 | 7.05 | 7.05 | 7.06 | 6.81 | 2.34M |
| July 14, 2025 | 6.81 | 6.78 | 6.78 | 6.83 | 6.72 | 1.26M |
| July 11, 2025 | 6.89 | 6.85 | 6.85 | 7 | 6.84 | 2.13M |
| July 10, 2025 | 6.8 | 6.94 | 6.94 | 6.96 | 6.77 | 2.18M |
| July 09, 2025 | 7.11 | 7.05 | 7.05 | 7.18 | 7 | 2.23M |
| July 08, 2025 | 6.97 | 7.06 | 7.06 | 7.09 | 6.9 | 2.34M |
| July 07, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.84 | 2.37M |