9.87
+0.02(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.84 | 9.87 | 9.87 | 9.91 | 9.76 | 111,402 |
September 25, 2025 | 9.86 | 9.85 | 9.85 | 9.97 | 9.76 | 84,800 |
September 24, 2025 | 10.11 | 9.9 | 9.9 | 10.15 | 9.84 | 71,529 |
September 23, 2025 | 10.42 | 10.09 | 10.09 | 10.42 | 10.03 | 48,128 |
September 22, 2025 | 9.9 | 10.36 | 10.36 | 10.42 | 9.89 | 52,801 |
September 19, 2025 | 10.26 | 9.96 | 9.96 | 10.26 | 9.93 | 283,600 |
September 18, 2025 | 10.04 | 10.26 | 10.26 | 10.26 | 9.97 | 37,700 |
September 17, 2025 | 9.97 | 10.02 | 10.02 | 10.16 | 9.9 | 75,521 |
September 16, 2025 | 9.93 | 10 | 10 | 10.03 | 9.85 | 61,122 |
September 15, 2025 | 10.1 | 9.98 | 9.98 | 10.15 | 9.88 | 65,100 |
September 12, 2025 | 10.12 | 10.06 | 10.06 | 10.19 | 10 | 46,344 |
September 11, 2025 | 10.18 | 10.2 | 10.2 | 10.47 | 10.15 | 69,841 |
September 10, 2025 | 10.63 | 10.22 | 10.22 | 10.63 | 10.21 | 72,629 |
September 09, 2025 | 10.66 | 10.64 | 10.64 | 10.68 | 10.58 | 151,700 |
September 08, 2025 | 10.64 | 10.64 | 10.64 | 10.72 | 10.47 | 111,500 |
September 05, 2025 | 10.74 | 10.64 | 10.64 | 10.74 | 10.57 | 120,300 |
September 04, 2025 | 10.63 | 10.66 | 10.66 | 10.69 | 10.6 | 37,700 |
September 03, 2025 | 10.66 | 10.63 | 10.63 | 10.71 | 10.59 | 72,200 |
September 02, 2025 | 10.66 | 10.66 | 10.66 | 10.72 | 10.49 | 65,000 |
August 29, 2025 | 10.7 | 10.74 | 10.74 | 10.76 | 10.6 | 49,900 |
August 28, 2025 | 10.66 | 10.67 | 10.67 | 10.75 | 10.63 | 35,906 |
August 27, 2025 | 10.84 | 10.7 | 10.7 | 10.97 | 10.66 | 54,800 |
August 26, 2025 | 10.79 | 10.88 | 10.88 | 11.14 | 10.77 | 40,100 |
August 25, 2025 | 10.73 | 10.87 | 10.87 | 11.14 | 10.35 | 216,600 |
August 22, 2025 | 10.49 | 10.61 | 10.61 | 10.75 | 10.33 | 230,800 |
August 21, 2025 | 10.18 | 10.46 | 10.46 | 10.6 | 10.18 | 46,000 |
August 20, 2025 | 10.34 | 10.26 | 10.26 | 10.6 | 10.21 | 58,240 |
August 19, 2025 | 10.56 | 10.17 | 10.17 | 10.81 | 10.14 | 45,659 |
August 18, 2025 | 10.91 | 10.55 | 10.55 | 10.91 | 10.51 | 240,152 |
August 15, 2025 | 10.81 | 10.89 | 10.89 | 11 | 10.81 | 49,594 |
August 14, 2025 | 10.97 | 10.77 | 10.77 | 10.97 | 10.46 | 37,427 |
August 13, 2025 | 11.07 | 11.01 | 11.01 | 11.12 | 10.75 | 65,133 |
August 12, 2025 | 10.88 | 11.08 | 11.08 | 11.26 | 10.81 | 48,519 |
August 11, 2025 | 10.74 | 10.8 | 10.8 | 11.02 | 10.62 | 47,338 |
August 08, 2025 | 10.93 | 10.74 | 10.74 | 11.04 | 10.59 | 54,106 |
August 07, 2025 | 11.19 | 10.7 | 10.7 | 11.19 | 10.7 | 52,400 |
August 06, 2025 | 11.09 | 11.13 | 11.13 | 11.22 | 11 | 20,700 |
August 05, 2025 | 11.07 | 11.19 | 11.19 | 11.19 | 11 | 30,200 |
August 04, 2025 | 10.92 | 11.18 | 11.18 | 11.18 | 10.72 | 39,618 |
August 01, 2025 | 11 | 10.93 | 10.93 | 11 | 10.8 | 96,419 |
July 31, 2025 | 11.44 | 11.04 | 11.04 | 11.44 | 10.96 | 45,500 |
July 30, 2025 | 11.74 | 11.5 | 11.5 | 11.75 | 11.2 | 56,942 |
July 29, 2025 | 11.47 | 11.7 | 11.7 | 11.72 | 11.19 | 101,140 |
July 28, 2025 | 11.38 | 11.38 | 11.38 | 11.48 | 11.29 | 30,011 |
July 25, 2025 | 11.65 | 11.36 | 11.36 | 11.65 | 11.32 | 12,500 |
July 24, 2025 | 11.31 | 11.33 | 11.33 | 11.59 | 11.3 | 53,027 |
July 23, 2025 | 11.7 | 11.46 | 11.46 | 11.7 | 11.35 | 31,400 |
July 22, 2025 | 11.69 | 11.58 | 11.58 | 11.75 | 11.4 | 36,941 |
July 21, 2025 | 11.57 | 11.33 | 11.33 | 11.78 | 11.29 | 21,116 |
July 18, 2025 | 11.42 | 11.45 | 11.45 | 11.61 | 11.17 | 76,400 |
July 17, 2025 | 11.6 | 11.33 | 11.33 | 11.6 | 11.28 | 29,060 |
July 16, 2025 | 11.39 | 11.47 | 11.47 | 11.61 | 11.28 | 34,500 |
July 15, 2025 | 11.37 | 11.32 | 11.32 | 11.45 | 11.31 | 51,008 |
July 14, 2025 | 11.58 | 11.45 | 11.45 | 11.62 | 11.38 | 31,200 |
July 11, 2025 | 11.79 | 11.6 | 11.6 | 11.79 | 11.32 | 26,200 |
July 10, 2025 | 11.89 | 11.84 | 11.84 | 12.08 | 11.8 | 30,542 |
July 09, 2025 | 12.05 | 11.95 | 11.95 | 12.12 | 11.71 | 41,300 |
July 08, 2025 | 11.75 | 11.99 | 11.99 | 12.27 | 11.75 | 48,052 |
July 07, 2025 | 11.75 | 11.75 | 11.75 | 12.08 | 11.73 | 57,700 |
July 03, 2025 | 11.9 | 11.69 | 11.69 | 11.97 | 11.48 | 19,700 |