9.29
-0.03(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.33 | 9.29 | 9.29 | 9.43 | 9.27 | 558,500 |
| September 25, 2025 | 9.49 | 9.32 | 9.32 | 9.53 | 9.29 | 584,440 |
| September 24, 2025 | 9.5 | 9.5 | 9.5 | 9.6 | 9.49 | 921,800 |
| September 23, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.45 | 804,667 |
| September 22, 2025 | 9.54 | 9.44 | 9.44 | 9.54 | 9.4 | 1.03M |
| September 19, 2025 | 9.73 | 9.52 | 9.52 | 9.73 | 9.46 | 2.67M |
| September 18, 2025 | 9.51 | 9.66 | 9.66 | 9.66 | 9.48 | 900,449 |
| September 17, 2025 | 9.37 | 9.52 | 9.52 | 9.64 | 9.37 | 1.04M |
| September 16, 2025 | 9.47 | 9.36 | 9.36 | 9.49 | 9.19 | 1.21M |
| September 15, 2025 | 9.59 | 9.5 | 9.5 | 9.62 | 9.43 | 509,050 |
| September 12, 2025 | 9.69 | 9.59 | 9.59 | 9.74 | 9.59 | 505,300 |
| September 11, 2025 | 9.78 | 9.71 | 9.71 | 9.9 | 9.69 | 711,331 |
| September 10, 2025 | 9.8 | 9.8 | 9.8 | 9.84 | 9.76 | 682,008 |
| September 09, 2025 | 9.81 | 9.77 | 9.77 | 9.9 | 9.77 | 411,600 |
| September 08, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.76 | 522,021 |
| September 05, 2025 | 9.78 | 9.87 | 9.87 | 9.98 | 9.78 | 525,400 |
| September 04, 2025 | 9.59 | 9.75 | 9.75 | 9.77 | 9.52 | 615,305 |
| September 03, 2025 | 9.47 | 9.55 | 9.55 | 9.59 | 9.47 | 760,002 |
| September 02, 2025 | 9.47 | 9.5 | 9.5 | 9.58 | 9.44 | 430,100 |
| August 29, 2025 | 9.5 | 9.63 | 9.63 | 9.64 | 9.48 | 353,800 |
| August 28, 2025 | 9.47 | 9.5 | 9.5 | 9.5 | 9.37 | 360,419 |
| August 27, 2025 | 9.41 | 9.46 | 9.46 | 9.5 | 9.32 | 356,800 |
| August 26, 2025 | 9.44 | 9.47 | 9.47 | 9.51 | 9.41 | 337,100 |
| August 25, 2025 | 9.49 | 9.46 | 9.46 | 9.55 | 9.45 | 361,100 |
| August 22, 2025 | 9.14 | 9.53 | 9.53 | 9.54 | 9.12 | 1.25M |
| August 21, 2025 | 9.25 | 9.1 | 9.1 | 9.26 | 9.1 | 511,343 |
| August 20, 2025 | 9.32 | 9.33 | 9.33 | 9.38 | 9.28 | 292,000 |
| August 19, 2025 | 9.21 | 9.29 | 9.29 | 9.33 | 9.2 | 505,847 |
| August 18, 2025 | 9.21 | 9.19 | 9.19 | 9.31 | 9.17 | 371,322 |
| August 15, 2025 | 9.32 | 9.23 | 9.23 | 9.32 | 9.21 | 605,742 |
| August 14, 2025 | 9.26 | 9.28 | 9.28 | 9.3 | 9.18 | 395,100 |
| August 13, 2025 | 9.33 | 9.4 | 9.4 | 9.41 | 9.28 | 432,800 |
| August 12, 2025 | 9.12 | 9.28 | 9.28 | 9.33 | 9.08 | 532,000 |
| August 11, 2025 | 9.24 | 9.03 | 9.03 | 9.26 | 8.99 | 570,600 |
| August 08, 2025 | 9.28 | 9.24 | 9.24 | 9.29 | 9.21 | 435,335 |
| August 07, 2025 | 9.23 | 9.28 | 9.28 | 9.29 | 9.19 | 493,092 |
| August 06, 2025 | 9.19 | 9.13 | 9.13 | 9.2 | 9.07 | 439,445 |
| August 05, 2025 | 9.19 | 9.19 | 9.19 | 9.23 | 9.13 | 493,814 |
| August 04, 2025 | 9.11 | 9.19 | 9.19 | 9.25 | 9.08 | 466,000 |
| August 01, 2025 | 9.02 | 9.07 | 9.07 | 9.15 | 9.01 | 666,400 |
| July 31, 2025 | 9.03 | 9.04 | 9.04 | 9.12 | 9 | 732,101 |
| July 30, 2025 | 9.29 | 9.07 | 9.07 | 9.33 | 9.02 | 623,400 |
| July 29, 2025 | 9.22 | 9.25 | 9.25 | 9.28 | 9.15 | 576,454 |
| July 28, 2025 | 9.25 | 9.18 | 9.18 | 9.3 | 9.14 | 799,535 |
| July 25, 2025 | 9.17 | 9.23 | 9.23 | 9.23 | 9.09 | 653,735 |
| July 24, 2025 | 9.04 | 9.18 | 9.18 | 9.36 | 8.99 | 1.02M |
| July 23, 2025 | 8.77 | 9.07 | 9.07 | 9.09 | 8.5 | 2.95M |
| July 22, 2025 | 8.89 | 9.05 | 9.05 | 9.12 | 8.89 | 660,663 |
| July 21, 2025 | 8.94 | 8.88 | 8.88 | 8.99 | 8.82 | 522,548 |
| July 18, 2025 | 9.09 | 8.88 | 8.88 | 9.09 | 8.81 | 594,800 |
| July 17, 2025 | 9.09 | 9 | 9 | 9.17 | 9 | 516,238 |
| July 16, 2025 | 9.08 | 9.1 | 9.1 | 9.19 | 8.96 | 593,900 |
| July 15, 2025 | 9.22 | 9.03 | 9.03 | 9.3 | 9.03 | 566,951 |
| July 14, 2025 | 9.22 | 9.24 | 9.24 | 9.34 | 9.16 | 484,825 |
| July 11, 2025 | 9.29 | 9.23 | 9.23 | 9.29 | 9.15 | 370,308 |
| July 10, 2025 | 9.13 | 9.35 | 9.35 | 9.37 | 9.12 | 596,361 |
| July 09, 2025 | 9 | 9.19 | 9.19 | 9.2 | 8.98 | 583,100 |
| July 08, 2025 | 8.87 | 9 | 9 | 9 | 8.81 | 768,742 |
| July 07, 2025 | 9 | 8.77 | 8.77 | 9 | 8.76 | 709,700 |
| July 03, 2025 | 8.97 | 9 | 9 | 9.12 | 8.94 | 485,729 |