9.72
-0.04(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.26 | 9.76 | 9.76 | 10.28 | 9.71 | 289,601 |
September 26, 2025 | 9.97 | 10.19 | 10.19 | 10.24 | 9.89 | 83,117 |
September 25, 2025 | 10.1 | 9.99 | 9.99 | 10.26 | 9.95 | 146,600 |
September 24, 2025 | 10.58 | 10.28 | 10.28 | 10.6 | 9.99 | 202,325 |
September 23, 2025 | 10.55 | 10.57 | 10.57 | 10.67 | 10.37 | 225,200 |
September 22, 2025 | 10.56 | 10.55 | 10.55 | 10.7 | 10.4 | 378,627 |
September 19, 2025 | 10.95 | 10.63 | 10.63 | 10.95 | 10.46 | 259,200 |
September 18, 2025 | 10.78 | 10.9 | 10.9 | 11.08 | 10.7 | 62,742 |
September 17, 2025 | 10.69 | 10.75 | 10.75 | 11.05 | 10.69 | 106,700 |
September 16, 2025 | 10.68 | 10.71 | 10.71 | 10.85 | 10.52 | 86,488 |
September 15, 2025 | 11.13 | 10.68 | 10.68 | 11.13 | 10.39 | 207,130 |
September 12, 2025 | 11.72 | 11.13 | 11.13 | 11.72 | 10.95 | 334,584 |
September 11, 2025 | 11.23 | 11.72 | 11.72 | 11.78 | 11.12 | 144,547 |
September 10, 2025 | 11.74 | 11.23 | 11.23 | 12.1 | 11.23 | 109,870 |
September 09, 2025 | 11.44 | 11.84 | 11.84 | 11.87 | 11.19 | 177,800 |
September 08, 2025 | 11.92 | 11.44 | 11.44 | 11.93 | 10.95 | 363,000 |
September 05, 2025 | 10.8 | 12.11 | 12.11 | 12.57 | 10.3 | 473,679 |
September 04, 2025 | 14 | 13.46 | 13.46 | 14.28 | 13.23 | 178,658 |
September 03, 2025 | 13.1 | 13.57 | 13.57 | 13.66 | 13.1 | 75,242 |
September 02, 2025 | 12.96 | 13.55 | 13.55 | 13.62 | 12.47 | 185,100 |
August 29, 2025 | 13.28 | 13.1 | 13.1 | 14.14 | 12.95 | 139,300 |
August 28, 2025 | 13.44 | 13.1 | 13.1 | 13.9 | 13.04 | 130,405 |
August 27, 2025 | 12.92 | 13.41 | 13.41 | 13.52 | 12.53 | 75,400 |
August 26, 2025 | 12.97 | 12.93 | 12.93 | 13.45 | 12.59 | 151,400 |
August 25, 2025 | 13.03 | 12.89 | 12.89 | 13.31 | 12.78 | 93,800 |
August 22, 2025 | 12.66 | 13.08 | 13.08 | 13.19 | 12.11 | 124,300 |
August 21, 2025 | 12.4 | 12.57 | 12.57 | 13.12 | 12.16 | 121,507 |
August 20, 2025 | 13.03 | 12.4 | 12.4 | 13.11 | 12.07 | 116,500 |
August 19, 2025 | 13.59 | 13.09 | 13.09 | 13.86 | 13.02 | 98,614 |
August 18, 2025 | 13.58 | 13.69 | 13.69 | 14.08 | 13.52 | 60,900 |
August 15, 2025 | 13.73 | 13.49 | 13.49 | 13.82 | 13.42 | 80,937 |
August 14, 2025 | 14.4 | 13.68 | 13.68 | 14.41 | 13.65 | 77,409 |
August 13, 2025 | 14.35 | 14.51 | 14.51 | 15 | 14.2 | 90,026 |
August 12, 2025 | 13.76 | 14.16 | 14.16 | 14.22 | 13.76 | 100,400 |
August 11, 2025 | 13.33 | 13.76 | 13.76 | 13.82 | 13.33 | 58,800 |
August 08, 2025 | 13.3 | 13.3 | 13.3 | 13.58 | 13.06 | 60,500 |
August 07, 2025 | 13.09 | 13.09 | 13.09 | 13.21 | 12.57 | 67,422 |
August 06, 2025 | 13.5 | 12.94 | 12.94 | 13.52 | 12.84 | 76,808 |
August 05, 2025 | 13.4 | 13.44 | 13.44 | 13.48 | 12.95 | 58,928 |
August 04, 2025 | 12.7 | 13.29 | 13.29 | 13.31 | 12.67 | 69,400 |
August 01, 2025 | 12.4 | 12.58 | 12.58 | 12.62 | 12.1 | 64,103 |
July 31, 2025 | 12.64 | 12.55 | 12.55 | 12.73 | 12.34 | 92,241 |
July 30, 2025 | 12.95 | 12.72 | 12.72 | 13.13 | 12.51 | 85,000 |
July 29, 2025 | 13.14 | 12.91 | 12.91 | 13.18 | 12.83 | 77,430 |
July 28, 2025 | 13.87 | 13.13 | 13.13 | 13.87 | 13.1 | 72,715 |
July 25, 2025 | 13.99 | 13.71 | 13.71 | 13.99 | 13.5 | 84,500 |
July 24, 2025 | 13.84 | 13.98 | 13.98 | 14.91 | 13.56 | 248,900 |
July 23, 2025 | 12.99 | 13.86 | 13.86 | 14.12 | 12.79 | 288,541 |
July 22, 2025 | 12.3 | 12.97 | 12.97 | 13.04 | 12.03 | 154,224 |
July 21, 2025 | 12.99 | 12.6 | 12.6 | 13.12 | 12.46 | 91,200 |
July 18, 2025 | 13.47 | 12.97 | 12.99 | 13.68 | 12.84 | 90,104 |
July 17, 2025 | 12.69 | 13.31 | 13.31 | 13.34 | 12.52 | 206,700 |
July 16, 2025 | 12.8 | 12.64 | 12.64 | 12.93 | 12.27 | 142,000 |
July 15, 2025 | 12.41 | 12.68 | 12.68 | 12.75 | 12.18 | 149,300 |
July 14, 2025 | 12 | 12.38 | 12.38 | 12.62 | 11.86 | 206,600 |
July 11, 2025 | 12.31 | 12.01 | 12.01 | 12.31 | 11.75 | 148,500 |
July 10, 2025 | 13.06 | 12.37 | 12.37 | 13.17 | 12.31 | 105,423 |
July 09, 2025 | 14.17 | 13.06 | 13.06 | 14.17 | 13.02 | 149,080 |
July 08, 2025 | 13.65 | 14.12 | 14.12 | 14.62 | 13.43 | 166,315 |
July 07, 2025 | 13.63 | 13.59 | 13.59 | 13.67 | 12.94 | 133,060 |