9.25
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.33 | 9.25 | 9.25 | 9.35 | 9.03 | 739,415 |
| October 01, 2025 | 9.15 | 9.33 | 9.33 | 9.34 | 9.11 | 494,893 |
| September 30, 2025 | 9.1 | 9.16 | 9.16 | 9.21 | 9.08 | 274,906 |
| September 29, 2025 | 9.14 | 9.15 | 9.15 | 9.19 | 9.06 | 295,748 |
| September 26, 2025 | 9.14 | 9.12 | 9.12 | 9.26 | 9.09 | 293,000 |
| September 25, 2025 | 9.28 | 9.14 | 9.14 | 9.34 | 9.12 | 337,625 |
| September 24, 2025 | 9.27 | 9.34 | 9.34 | 9.42 | 9.19 | 424,238 |
| September 23, 2025 | 9.18 | 9.32 | 9.32 | 9.4 | 9.18 | 286,163 |
| September 22, 2025 | 9.16 | 9.19 | 9.19 | 9.29 | 9.03 | 452,300 |
| September 19, 2025 | 9.37 | 9.26 | 9.21 | 9.39 | 9.22 | 669,937 |
| September 18, 2025 | 9.03 | 9.37 | 9.32 | 9.44 | 9.02 | 667,132 |
| September 17, 2025 | 9 | 9 | 8.95 | 9.19 | 8.92 | 583,030 |
| September 16, 2025 | 8.9 | 8.94 | 8.89 | 8.98 | 8.81 | 439,427 |
| September 15, 2025 | 8.87 | 8.87 | 8.83 | 8.89 | 8.78 | 348,127 |
| September 12, 2025 | 8.9 | 8.86 | 8.86 | 8.97 | 8.81 | 385,334 |
| September 11, 2025 | 8.85 | 8.91 | 8.91 | 8.93 | 8.77 | 804,776 |
| September 10, 2025 | 8.9 | 8.87 | 8.87 | 8.93 | 8.79 | 292,248 |
| September 09, 2025 | 9.01 | 8.9 | 8.9 | 9.01 | 8.85 | 367,855 |
| September 08, 2025 | 9.01 | 9.01 | 9.01 | 9.07 | 8.89 | 323,902 |
| September 05, 2025 | 9.1 | 8.98 | 8.98 | 9.19 | 8.96 | 411,400 |
| September 04, 2025 | 8.98 | 9.03 | 9.03 | 9.03 | 8.88 | 276,813 |
| September 03, 2025 | 8.9 | 8.99 | 8.99 | 9.02 | 8.89 | 344,300 |
| September 02, 2025 | 9.15 | 8.94 | 8.94 | 9.16 | 8.91 | 478,400 |
| August 29, 2025 | 9.2 | 9.2 | 9.2 | 9.27 | 9.16 | 352,366 |
| August 28, 2025 | 9.15 | 9.2 | 9.2 | 9.2 | 9.05 | 230,326 |
| August 27, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.04 | 290,526 |
| August 26, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.02 | 187,119 |
| August 25, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 8.99 | 329,052 |
| August 22, 2025 | 8.97 | 9.14 | 9.14 | 9.24 | 8.95 | 369,821 |
| August 21, 2025 | 8.88 | 8.91 | 8.91 | 8.98 | 8.82 | 257,516 |
| August 20, 2025 | 8.92 | 8.92 | 8.92 | 9.07 | 8.89 | 322,722 |
| August 19, 2025 | 8.91 | 8.97 | 8.97 | 9.07 | 8.9 | 323,409 |
| August 18, 2025 | 8.9 | 8.84 | 8.84 | 8.96 | 8.81 | 400,403 |
| August 15, 2025 | 8.89 | 8.88 | 8.88 | 8.96 | 8.69 | 363,200 |
| August 14, 2025 | 8.96 | 8.84 | 8.84 | 8.99 | 8.8 | 333,848 |
| August 13, 2025 | 8.88 | 8.98 | 8.98 | 9.02 | 8.83 | 366,356 |
| August 12, 2025 | 8.69 | 8.87 | 8.87 | 8.97 | 8.57 | 512,736 |
| August 11, 2025 | 8.7 | 8.65 | 8.65 | 8.88 | 8.62 | 621,000 |
| August 08, 2025 | 8.95 | 8.69 | 8.69 | 9.03 | 8.47 | 1.58M |
| August 07, 2025 | 9.17 | 9.14 | 9.14 | 9.27 | 9.05 | 475,600 |
| August 06, 2025 | 9.25 | 9.11 | 9.11 | 9.29 | 9.11 | 270,485 |
| August 05, 2025 | 9.15 | 9.23 | 9.23 | 9.29 | 9.08 | 442,644 |
| August 04, 2025 | 9.14 | 9.13 | 9.13 | 9.25 | 9.13 | 429,145 |
| August 01, 2025 | 9.25 | 9.11 | 9.11 | 9.31 | 8.97 | 647,006 |
| July 31, 2025 | 9.33 | 9.2 | 9.2 | 9.41 | 9.17 | 606,124 |
| July 30, 2025 | 9.59 | 9.39 | 9.39 | 9.69 | 9.32 | 731,902 |
| July 29, 2025 | 9.51 | 9.59 | 9.59 | 9.64 | 9.42 | 638,676 |
| July 28, 2025 | 9.76 | 9.5 | 9.5 | 9.95 | 9.41 | 1.19M |
| July 25, 2025 | 10.78 | 9.73 | 9.73 | 10.8 | 9.53 | 1.63M |
| July 24, 2025 | 10.75 | 10.77 | 10.77 | 10.81 | 10.71 | 275,319 |
| July 23, 2025 | 10.62 | 10.8 | 10.8 | 10.8 | 10.56 | 287,732 |
| July 22, 2025 | 10.31 | 10.56 | 10.56 | 10.58 | 10.27 | 299,340 |
| July 21, 2025 | 10.33 | 10.31 | 10.31 | 10.51 | 10.3 | 257,433 |
| July 18, 2025 | 10.33 | 10.31 | 10.31 | 10.35 | 10.22 | 249,782 |
| July 17, 2025 | 10.28 | 10.26 | 10.26 | 10.43 | 10.25 | 292,300 |
| July 16, 2025 | 10.26 | 10.3 | 10.3 | 10.33 | 10.12 | 284,949 |
| July 15, 2025 | 10.58 | 10.22 | 10.22 | 10.63 | 10.21 | 261,700 |
| July 14, 2025 | 10.62 | 10.58 | 10.58 | 10.78 | 10.51 | 295,826 |
| July 11, 2025 | 10.57 | 10.66 | 10.66 | 10.7 | 10.45 | 281,490 |
| July 10, 2025 | 10.4 | 10.57 | 10.57 | 10.63 | 10.4 | 315,000 |