9.91
+0.5371(+5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.3 | 9.37 | 9.37 | 9.44 | 9.22 | 399,729 |
| October 01, 2025 | 9.11 | 9.18 | 9.18 | 9.2 | 8.99 | 51,500 |
| September 30, 2025 | 9.3 | 9.03 | 9.03 | 9.3 | 8.85 | 33,324 |
| September 29, 2025 | 9.25 | 8.93 | 8.93 | 9.25 | 8.87 | 76,300 |
| September 26, 2025 | 9.26 | 9.08 | 9.08 | 9.26 | 9.01 | 55,321 |
| September 25, 2025 | 8.86 | 9.15 | 9.15 | 9.25 | 8.64 | 396,860 |
| September 24, 2025 | 8.15 | 8.81 | 8.81 | 8.95 | 8.15 | 151,395 |
| September 23, 2025 | 8.28 | 8.02 | 8.02 | 8.28 | 8.01 | 27,300 |
| September 22, 2025 | 8.47 | 8.28 | 8.28 | 8.47 | 8.11 | 38,600 |
| September 19, 2025 | 8.16 | 8.23 | 8.23 | 8.35 | 8.16 | 31,947 |
| September 18, 2025 | 8.14 | 8 | 8 | 8.14 | 7.87 | 34,000 |
| September 17, 2025 | 7.81 | 7.97 | 7.97 | 8.07 | 7.81 | 30,200 |
| September 16, 2025 | 7.95 | 7.85 | 7.85 | 7.95 | 7.78 | 10,584 |
| September 15, 2025 | 7.59 | 7.91 | 7.91 | 7.93 | 7.59 | 31,936 |
| September 12, 2025 | 7.47 | 7.46 | 7.46 | 7.5 | 7.38 | 30,912 |
| September 11, 2025 | 7.4 | 7.58 | 7.58 | 7.64 | 7.4 | 113,527 |
| September 10, 2025 | 7.7 | 7.4 | 7.4 | 7.7 | 7.3 | 119,030 |
| September 09, 2025 | 8.01 | 7.89 | 7.89 | 8.15 | 7.8 | 52,094 |
| September 08, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.26 | 32,600 |
| September 05, 2025 | 8.1 | 8.23 | 8.23 | 8.25 | 8.06 | 20,665 |
| September 04, 2025 | 7.8 | 7.79 | 7.79 | 7.85 | 7.72 | 25,700 |
| September 03, 2025 | 7.91 | 7.79 | 7.79 | 7.91 | 7.72 | 18,800 |
| September 02, 2025 | 8.14 | 7.82 | 7.82 | 8.15 | 7.57 | 82,600 |
| August 29, 2025 | 8.29 | 8.27 | 8.27 | 8.32 | 8.16 | 88,900 |
| August 28, 2025 | 8.13 | 8.08 | 8.08 | 8.2 | 7.98 | 42,900 |
| August 27, 2025 | 7.88 | 8.13 | 8.13 | 8.13 | 7.82 | 39,400 |
| August 26, 2025 | 7.86 | 7.75 | 7.75 | 7.91 | 7.7 | 21,100 |
| August 25, 2025 | 7.93 | 7.95 | 7.95 | 7.98 | 7.87 | 17,400 |
| August 22, 2025 | 7.67 | 7.83 | 7.83 | 7.87 | 7.66 | 32,400 |
| August 21, 2025 | 7.63 | 7.66 | 7.66 | 7.72 | 7.61 | 6,300 |
| August 20, 2025 | 7.47 | 7.6 | 7.6 | 7.64 | 7.46 | 28,703 |
| August 19, 2025 | 8.1 | 7.85 | 7.85 | 8.12 | 7.8 | 25,301 |
| August 18, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.09 | 14,323 |
| August 15, 2025 | 7.97 | 8.07 | 8.07 | 8.16 | 7.97 | 47,700 |
| August 14, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.75 | 58,238 |
| August 13, 2025 | 8.02 | 8.1 | 8.1 | 8.15 | 8 | 36,753 |
| August 12, 2025 | 8.37 | 8.19 | 8.19 | 8.37 | 8.03 | 82,339 |
| August 11, 2025 | 8.07 | 8.42 | 8.42 | 8.44 | 8.07 | 92,647 |
| August 08, 2025 | 7.15 | 7.38 | 7.38 | 7.4 | 7.15 | 89,489 |
| August 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.89 | 54,031 |
| August 06, 2025 | 6.9 | 6.8 | 6.8 | 6.9 | 6.73 | 23,700 |
| August 05, 2025 | 7.04 | 6.84 | 6.84 | 7.04 | 6.79 | 47,100 |
| August 04, 2025 | 6.61 | 6.74 | 6.74 | 6.84 | 6.61 | 51,211 |
| August 01, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.5 | 54,901 |
| July 31, 2025 | 6.57 | 6.54 | 6.54 | 6.61 | 6.5 | 39,204 |
| July 30, 2025 | 7.01 | 6.7 | 6.7 | 7.01 | 6.58 | 79,736 |
| July 29, 2025 | 7.11 | 7.02 | 7.02 | 7.14 | 6.98 | 32,700 |
| July 28, 2025 | 7.61 | 7.24 | 7.24 | 7.61 | 7.19 | 124,514 |
| July 25, 2025 | 7.97 | 7.84 | 7.84 | 7.97 | 7.75 | 28,300 |
| July 24, 2025 | 7.82 | 7.84 | 7.84 | 7.93 | 7.78 | 75,047 |
| July 23, 2025 | 7.75 | 7.57 | 7.57 | 7.76 | 7.44 | 78,700 |
| July 22, 2025 | 7.62 | 7.76 | 7.76 | 7.81 | 7.53 | 81,000 |
| July 21, 2025 | 7.46 | 7.42 | 7.42 | 7.61 | 7.36 | 77,128 |
| July 18, 2025 | 7.19 | 7.15 | 7.15 | 7.34 | 7.1 | 53,600 |
| July 17, 2025 | 6.76 | 6.98 | 6.98 | 6.99 | 6.76 | 61,265 |
| July 16, 2025 | 6.51 | 6.56 | 6.56 | 6.95 | 6.5 | 21,102 |
| July 15, 2025 | 6.88 | 6.61 | 6.61 | 6.88 | 6.57 | 30,337 |
| July 14, 2025 | 6.78 | 6.81 | 6.81 | 6.86 | 6.68 | 21,900 |
| July 11, 2025 | 6.78 | 6.66 | 6.66 | 6.78 | 6.52 | 44,219 |
| July 10, 2025 | 6.45 | 6.74 | 6.74 | 6.86 | 6.45 | 96,042 |