9.17
-0.04(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 9.16 | 9.17 | 9.17 | 9.21 | 9.15 | 107,316 |
| October 02, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.14 | 91,331 |
| October 01, 2025 | 9.19 | 9.22 | 9.22 | 9.22 | 9.17 | 84,300 |
| September 30, 2025 | 9.12 | 9.17 | 9.17 | 9.18 | 9.1 | 123,642 |
| September 29, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.07 | 163,500 |
| September 26, 2025 | 9.09 | 9.09 | 9.09 | 9.11 | 9.05 | 77,126 |
| September 25, 2025 | 9.08 | 9.11 | 9.11 | 9.11 | 9.04 | 120,543 |
| September 24, 2025 | 9.09 | 9.08 | 9.08 | 9.1 | 9.07 | 86,400 |
| September 23, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.1 | 68,100 |
| September 22, 2025 | 9.14 | 9.14 | 9.14 | 9.15 | 9.12 | 46,200 |
| September 19, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.12 | 132,000 |
| September 18, 2025 | 9.26 | 9.26 | 9.2 | 9.29 | 9.22 | 107,023 |
| September 17, 2025 | 9.24 | 9.26 | 9.2 | 9.3 | 9.24 | 58,601 |
| September 16, 2025 | 9.25 | 9.25 | 9.19 | 9.33 | 9.22 | 118,200 |
| September 15, 2025 | 9.3 | 9.29 | 9.23 | 9.32 | 9.28 | 116,303 |
| September 12, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 9.21 | 108,711 |
| September 11, 2025 | 9.16 | 9.25 | 9.25 | 9.25 | 9.1 | 252,914 |
| September 10, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.06 | 218,814 |
| September 09, 2025 | 9.09 | 9.07 | 9.07 | 9.13 | 9.04 | 166,419 |
| September 08, 2025 | 8.96 | 9.06 | 9.06 | 9.06 | 8.95 | 486,135 |
| September 05, 2025 | 8.83 | 8.95 | 8.95 | 8.95 | 8.83 | 115,144 |
| September 04, 2025 | 8.79 | 8.81 | 8.81 | 8.81 | 8.76 | 80,078 |
| September 03, 2025 | 8.76 | 8.78 | 8.78 | 8.79 | 8.75 | 39,000 |
| September 02, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.76 | 94,033 |
| August 29, 2025 | 8.77 | 8.85 | 8.85 | 8.85 | 8.73 | 138,300 |
| August 28, 2025 | 8.7 | 8.77 | 8.77 | 8.77 | 8.67 | 169,125 |
| August 27, 2025 | 8.67 | 8.71 | 8.71 | 8.72 | 8.65 | 72,900 |
| August 26, 2025 | 8.68 | 8.7 | 8.7 | 8.7 | 8.63 | 141,103 |
| August 25, 2025 | 8.72 | 8.65 | 8.65 | 8.74 | 8.64 | 113,315 |
| August 22, 2025 | 8.6 | 8.72 | 8.72 | 8.72 | 8.6 | 169,900 |
| August 21, 2025 | 8.56 | 8.62 | 8.62 | 8.64 | 8.55 | 274,400 |
| August 20, 2025 | 8.58 | 8.56 | 8.56 | 8.58 | 8.56 | 53,223 |
| August 19, 2025 | 8.57 | 8.58 | 8.58 | 8.61 | 8.56 | 168,321 |
| August 18, 2025 | 8.62 | 8.62 | 8.56 | 8.63 | 8.61 | 99,617 |
| August 15, 2025 | 8.6 | 8.62 | 8.62 | 8.63 | 8.6 | 116,334 |
| August 14, 2025 | 8.62 | 8.63 | 8.63 | 8.66 | 8.62 | 132,100 |
| August 13, 2025 | 8.64 | 8.63 | 8.63 | 8.65 | 8.62 | 108,216 |
| August 12, 2025 | 8.66 | 8.62 | 8.62 | 8.66 | 8.61 | 148,100 |
| August 11, 2025 | 8.71 | 8.67 | 8.67 | 8.72 | 8.66 | 138,400 |
| August 08, 2025 | 8.66 | 8.68 | 8.68 | 8.68 | 8.66 | 31,100 |
| August 07, 2025 | 8.67 | 8.66 | 8.66 | 8.71 | 8.65 | 74,500 |
| August 06, 2025 | 8.65 | 8.67 | 8.67 | 8.7 | 8.65 | 125,803 |
| August 05, 2025 | 8.65 | 8.65 | 8.65 | 8.69 | 8.63 | 149,928 |
| August 04, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.59 | 234,000 |
| August 01, 2025 | 8.62 | 8.66 | 8.66 | 8.67 | 8.61 | 99,100 |
| July 31, 2025 | 8.57 | 8.58 | 8.58 | 8.58 | 8.56 | 129,900 |
| July 30, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.53 | 88,021 |
| July 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | 158,500 |
| July 28, 2025 | 8.52 | 8.51 | 8.51 | 8.55 | 8.51 | 48,800 |
| July 25, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.51 | 65,600 |
| July 24, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.48 | 104,400 |
| July 23, 2025 | 8.52 | 8.52 | 8.52 | 8.54 | 8.51 | 136,744 |
| July 22, 2025 | 8.55 | 8.54 | 8.54 | 8.56 | 8.52 | 139,900 |
| July 21, 2025 | 8.55 | 8.55 | 8.55 | 8.57 | 8.55 | 100,300 |
| July 18, 2025 | 8.66 | 8.6 | 8.54 | 8.68 | 8.6 | 154,929 |
| July 17, 2025 | 8.72 | 8.65 | 8.59 | 8.73 | 8.65 | 143,700 |
| July 16, 2025 | 8.75 | 8.73 | 8.67 | 8.77 | 8.72 | 157,600 |
| July 15, 2025 | 8.76 | 8.76 | 8.69 | 8.76 | 8.75 | 96,900 |
| July 14, 2025 | 8.76 | 8.75 | 8.69 | 8.79 | 8.75 | 92,700 |
| July 11, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.75 | 55,408 |