9.21
-0.0475(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.25 | 9.21 | 9.21 | 9.26 | 9.21 | 142,376 |
| September 25, 2025 | 9.31 | 9.26 | 9.26 | 9.36 | 9.26 | 5.11M |
| September 24, 2025 | 9.28 | 9.3 | 9.3 | 9.31 | 9.26 | 20,920 |
| September 23, 2025 | 9.27 | 9.22 | 9.22 | 9.29 | 9.2 | 64,436 |
| September 22, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.27 | 91,818 |
| September 19, 2025 | 9.37 | 9.34 | 9.34 | 9.37 | 9.33 | 82,090 |
| September 18, 2025 | 9.46 | 9.41 | 9.41 | 9.47 | 9.39 | 14,882 |
| September 17, 2025 | 9.39 | 9.48 | 9.48 | 9.48 | 9.37 | 66,914 |
| September 16, 2025 | 9.35 | 9.36 | 9.36 | 9.38 | 9.34 | 197,840 |
| September 15, 2025 | 9.45 | 9.39 | 9.39 | 9.48 | 9.39 | 114,719 |
| September 12, 2025 | 9.47 | 9.44 | 9.44 | 9.48 | 9.44 | 64,049 |
| September 11, 2025 | 9.4 | 9.47 | 9.47 | 9.47 | 9.39 | 110,525 |
| September 10, 2025 | 9.46 | 9.36 | 9.36 | 9.48 | 9.36 | 165,921 |
| September 09, 2025 | 9.46 | 9.44 | 9.44 | 9.46 | 9.42 | 401,367 |
| September 08, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.39 | 99,335 |
| September 05, 2025 | 9.45 | 9.48 | 9.48 | 9.49 | 9.42 | 266,824 |
| September 04, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.42 | 83,383 |
| September 03, 2025 | 9.42 | 9.4 | 9.4 | 9.43 | 9.35 | 44,954 |
| September 02, 2025 | 9.44 | 9.42 | 9.42 | 9.48 | 9.4 | 189,200 |
| September 01, 2025 | 9.44 | 9.44 | 9.44 | 9.45 | 9.43 | 5,371 |
| August 29, 2025 | 9.36 | 9.39 | 9.39 | 9.42 | 9.36 | 54,590 |
| August 28, 2025 | 9.43 | 9.34 | 9.34 | 9.43 | 9.34 | 233,772 |
| August 27, 2025 | 9.38 | 9.38 | 9.38 | 9.4 | 9.37 | 111,234 |
| August 26, 2025 | 9.42 | 9.38 | 9.38 | 9.44 | 9.37 | 87,010 |
| August 22, 2025 | 9.64 | 9.61 | 9.61 | 9.68 | 9.59 | 139,719 |
| August 21, 2025 | 9.74 | 9.64 | 9.64 | 9.74 | 9.59 | 1.08M |
| August 20, 2025 | 9.66 | 9.72 | 9.72 | 9.79 | 9.62 | 161,527 |
| August 19, 2025 | 9.55 | 9.64 | 9.64 | 9.65 | 9.55 | 124,628 |
| August 18, 2025 | 9.56 | 9.58 | 9.58 | 9.58 | 9.5 | 21,727 |
| August 15, 2025 | 9.56 | 9.54 | 9.54 | 9.57 | 9.53 | 20,073 |
| August 14, 2025 | 9.61 | 9.57 | 9.57 | 9.62 | 9.57 | 5,670 |
| August 13, 2025 | 9.64 | 9.61 | 9.61 | 9.66 | 9.58 | 1.33M |
| August 12, 2025 | 9.6 | 9.63 | 9.63 | 9.71 | 9.6 | 591,638 |
| August 11, 2025 | 9.57 | 9.58 | 9.58 | 9.68 | 9.57 | 121,427 |
| August 08, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.59 | 384,845 |
| August 07, 2025 | 9.5 | 9.51 | 9.51 | 9.56 | 9.45 | 842,330 |
| August 06, 2025 | 9.37 | 9.52 | 9.52 | 9.52 | 9.32 | 107,447 |
| August 05, 2025 | 9.38 | 9.38 | 9.38 | 9.39 | 9.34 | 21,335 |
| August 04, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.31 | 95,124 |
| August 01, 2025 | 9.29 | 9.36 | 9.36 | 9.37 | 9.26 | 607,240 |
| July 31, 2025 | 9.29 | 9.32 | 9.32 | 9.35 | 9.26 | 213,774 |
| July 30, 2025 | 9.41 | 9.37 | 9.37 | 9.44 | 9.37 | 306,318 |
| July 29, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.33 | 190,536 |
| July 28, 2025 | 9.45 | 9.4 | 9.4 | 9.47 | 9.37 | 241,741 |
| July 25, 2025 | 9.44 | 9.4 | 9.4 | 9.45 | 9.4 | 30,900 |
| July 24, 2025 | 9.43 | 9.46 | 9.46 | 9.47 | 9.43 | 66,698 |
| July 23, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.44 | 146,969 |
| July 22, 2025 | 9.44 | 9.42 | 9.42 | 9.49 | 9.35 | 168,148 |
| July 21, 2025 | 9.44 | 9.47 | 9.47 | 9.48 | 9.42 | 124,482 |
| July 18, 2025 | 9.47 | 9.46 | 9.46 | 9.49 | 9.45 | 134,669 |
| July 17, 2025 | 9.37 | 9.43 | 9.43 | 9.45 | 9.34 | 33,803 |
| July 16, 2025 | 9.35 | 9.33 | 9.33 | 9.38 | 9.31 | 90,393 |
| July 15, 2025 | 9.44 | 9.35 | 9.35 | 9.49 | 9.35 | 45,928 |
| July 14, 2025 | 9.4 | 9.41 | 9.41 | 9.44 | 9.38 | 203,293 |
| July 11, 2025 | 9.45 | 9.4 | 9.4 | 9.49 | 9.4 | 175,900 |
| July 10, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.43 | 180,309 |
| July 09, 2025 | 9.5 | 9.42 | 9.42 | 9.53 | 9.41 | 154,495 |
| July 08, 2025 | 9.59 | 9.53 | 9.53 | 9.62 | 9.49 | 348,878 |
| July 07, 2025 | 9.58 | 9.57 | 9.57 | 9.67 | 9.55 | 361,895 |
| July 04, 2025 | 9.57 | 9.57 | 9.57 | 9.6 | 9.56 | 2,993 |