9.49
+0.00375(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.55 | 9.49 | 9.49 | 9.55 | 9.42 | 4,515 |
| November 06, 2025 | 9.49 | 9.48 | 9.48 | 9.54 | 9.45 | 22,693 |
| November 05, 2025 | 9.44 | 9.44 | 9.44 | 9.49 | 9.43 | 184,711 |
| November 04, 2025 | 9.47 | 9.42 | 9.42 | 9.47 | 9.34 | 5,157 |
| November 03, 2025 | 9.49 | 9.41 | 9.41 | 9.59 | 9.37 | 37,015 |
| October 31, 2025 | 9.54 | 9.52 | 9.52 | 9.55 | 9.45 | 38,612 |
| October 30, 2025 | 9.6 | 9.65 | 9.65 | 9.71 | 9.6 | 37,034 |
| October 29, 2025 | 9.76 | 9.82 | 9.82 | 9.87 | 9.76 | 5,972 |
| October 28, 2025 | 9.8 | 9.88 | 9.88 | 9.89 | 9.79 | 23,503 |
| October 27, 2025 | 9.97 | 9.83 | 9.83 | 9.97 | 9.81 | 38,642 |
| October 24, 2025 | 9.9 | 9.91 | 9.91 | 9.91 | 9.86 | 4,976 |
| October 23, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.81 | 30,292 |
| October 22, 2025 | 9.9 | 9.86 | 9.86 | 9.9 | 9.82 | 13,525 |
| October 21, 2025 | 9.84 | 9.86 | 9.86 | 9.87 | 9.81 | 11,802 |
| October 20, 2025 | 9.81 | 9.89 | 9.89 | 9.92 | 9.81 | 26,002 |
| October 17, 2025 | 9.79 | 9.79 | 9.79 | 9.85 | 9.73 | 26,548 |
| October 16, 2025 | 9.97 | 9.91 | 9.91 | 9.97 | 9.88 | 11,425 |
| October 15, 2025 | 10 | 9.97 | 9.97 | 10.04 | 9.97 | 21,734 |
| October 14, 2025 | 9.78 | 9.85 | 9.85 | 9.85 | 9.74 | 11,995 |
| October 13, 2025 | 9.82 | 9.9 | 9.9 | 9.9 | 9.79 | 93,074 |
| October 10, 2025 | 9.92 | 9.84 | 9.84 | 9.92 | 9.82 | 50,852 |
| October 09, 2025 | 10 | 9.96 | 9.96 | 10.09 | 9.96 | 11,394 |
| October 08, 2025 | 9.9 | 10.07 | 10.07 | 10.07 | 9.9 | 2,133 |
| October 07, 2025 | 10.06 | 9.98 | 9.98 | 10.06 | 9.98 | 22,270 |
| October 06, 2025 | 10.07 | 10.05 | 10.05 | 10.07 | 10.01 | 27,502 |
| October 03, 2025 | 10.03 | 9.99 | 9.99 | 10.03 | 9.98 | 182,662 |
| October 02, 2025 | 9.87 | 9.93 | 9.93 | 9.97 | 9.87 | 754,410 |
| October 01, 2025 | 9.97 | 9.92 | 9.92 | 9.99 | 9.92 | 9,247 |
| September 30, 2025 | 9.92 | 9.94 | 9.94 | 9.98 | 9.91 | 36,078 |
| September 29, 2025 | 9.95 | 9.95 | 9.95 | 9.99 | 9.9 | 22,972 |
| September 26, 2025 | 9.84 | 9.87 | 9.87 | 9.88 | 9.8 | 7,520 |
| September 25, 2025 | 9.97 | 9.85 | 9.85 | 9.97 | 9.85 | 40,940 |
| September 24, 2025 | 10.08 | 10.02 | 10.02 | 10.08 | 10.02 | 11,546 |
| September 23, 2025 | 10.12 | 10.15 | 10.15 | 10.2 | 10.08 | 7,368 |
| September 22, 2025 | 10.1 | 10.1 | 10.1 | 10.12 | 10.07 | 2,982 |
| September 19, 2025 | 10.1 | 10.07 | 10.07 | 10.12 | 10.07 | 25,984 |
| September 18, 2025 | 10.11 | 10.08 | 10.08 | 10.16 | 10.03 | 87,568 |
| September 17, 2025 | 10.05 | 10.13 | 10.13 | 10.14 | 10.04 | 22,237 |
| September 16, 2025 | 10.12 | 10.06 | 10.06 | 10.15 | 10.06 | 63,433 |
| September 15, 2025 | 10.24 | 10.16 | 10.16 | 10.24 | 10.15 | 61,694 |
| September 12, 2025 | 10.26 | 10.19 | 10.19 | 10.28 | 10.19 | 46,945 |
| September 11, 2025 | 10.09 | 10.22 | 10.22 | 10.22 | 10.09 | 3,216 |
| September 10, 2025 | 10.03 | 10.06 | 10.06 | 10.14 | 10.03 | 16,790 |
| September 09, 2025 | 10.23 | 10.05 | 10.05 | 10.26 | 10.05 | 44,075 |
| September 08, 2025 | 10.21 | 10.18 | 10.18 | 10.22 | 10.12 | 6,279 |
| September 05, 2025 | 10.15 | 10.16 | 10.16 | 10.27 | 10.13 | 14,617 |
| September 04, 2025 | 10.15 | 10.08 | 10.08 | 10.15 | 10.06 | 23,565 |
| September 03, 2025 | 10.11 | 10.14 | 10.14 | 10.15 | 10.11 | 4,953 |
| September 02, 2025 | 10.25 | 10.14 | 10.14 | 10.3 | 10.14 | 2,072 |
| September 01, 2025 | 10.25 | 10.24 | 10.24 | 10.25 | 10.21 | 812 |
| August 29, 2025 | 10.23 | 10.22 | 10.22 | 10.26 | 10.22 | 5,113 |
| August 28, 2025 | 10.26 | 10.16 | 10.16 | 10.26 | 10.15 | 21,278 |
| August 27, 2025 | 10.29 | 10.19 | 10.19 | 10.29 | 10.16 | 12,689 |
| August 26, 2025 | 10.1 | 10.15 | 10.15 | 10.19 | 10.1 | 21,022 |
| August 22, 2025 | 10.07 | 10.25 | 10.25 | 10.25 | 10.07 | 59,893 |
| August 21, 2025 | 9.99 | 10.03 | 10.03 | 10.04 | 9.99 | 20,494 |
| August 20, 2025 | 10.02 | 10.01 | 10.01 | 10.03 | 10.01 | 4,870 |
| August 19, 2025 | 9.95 | 10.03 | 10.03 | 10.03 | 9.94 | 76,474 |
| August 18, 2025 | 10.09 | 9.98 | 9.98 | 10.09 | 9.97 | 8,443 |
| August 15, 2025 | 10.06 | 9.99 | 9.99 | 10.06 | 9.99 | 11,722 |