9.21
-0.04(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.22 | 9.21 | 9.21 | 9.28 | 9.15 | 1.89M |
| September 11, 2025 | 9.06 | 9.25 | 9.25 | 9.26 | 9.06 | 3.45M |
| September 10, 2025 | 9.03 | 9.03 | 9.03 | 9.1 | 9.02 | 1.83M |
| September 09, 2025 | 9.09 | 9.06 | 9.06 | 9.1 | 9.01 | 1.83M |
| September 08, 2025 | 9.05 | 9.11 | 9.11 | 9.12 | 8.99 | 2.73M |
| September 05, 2025 | 9.15 | 9.15 | 9.15 | 9.27 | 9.05 | 1.84M |
| September 04, 2025 | 9.02 | 9.1 | 9.1 | 9.1 | 8.93 | 2.66M |
| September 03, 2025 | 8.82 | 8.99 | 8.99 | 9 | 8.82 | 1.94M |
| September 02, 2025 | 9.07 | 8.86 | 8.86 | 9.07 | 8.84 | 2.62M |
| August 29, 2025 | 9.08 | 9.08 | 9.08 | 9.1 | 9.01 | 2.18M |
| August 28, 2025 | 9.08 | 9.08 | 9.08 | 9.09 | 8.93 | 2.56M |
| August 27, 2025 | 9.06 | 9.09 | 9.09 | 9.19 | 8.96 | 5.05M |
| August 26, 2025 | 8.79 | 8.88 | 8.88 | 8.94 | 8.75 | 6.5M |
| August 25, 2025 | 8.75 | 8.8 | 8.8 | 8.82 | 8.73 | 2.08M |
| August 22, 2025 | 8.74 | 8.8 | 8.8 | 8.98 | 8.65 | 3.96M |
| August 21, 2025 | 8.7 | 8.57 | 8.57 | 8.74 | 8.53 | 3.02M |
| August 20, 2025 | 8.67 | 8.7 | 8.7 | 8.74 | 8.6 | 3.28M |
| August 19, 2025 | 8.38 | 8.65 | 8.65 | 8.65 | 8.31 | 6.3M |
| August 18, 2025 | 8.21 | 8.14 | 8.14 | 8.28 | 8.12 | 1.93M |
| August 15, 2025 | 8.25 | 8.23 | 8.23 | 8.28 | 8.16 | 2.39M |
| August 14, 2025 | 8.16 | 8.23 | 8.23 | 8.26 | 8.1 | 3.11M |
| August 13, 2025 | 8.16 | 8.26 | 8.26 | 8.29 | 8.12 | 3.74M |
| August 12, 2025 | 8.1 | 8.1 | 8.1 | 8.12 | 7.99 | 2.27M |
| August 11, 2025 | 8.02 | 8.06 | 8.06 | 8.09 | 7.87 | 4.21M |
| August 08, 2025 | 8.11 | 8.04 | 8.04 | 8.15 | 8.04 | 3.21M |
| August 07, 2025 | 8 | 8.09 | 8.09 | 8.1 | 7.93 | 3.82M |
| August 06, 2025 | 8.03 | 7.96 | 7.96 | 8.03 | 7.91 | 3.11M |
| August 05, 2025 | 7.89 | 8.01 | 8.01 | 8.01 | 7.86 | 3.51M |
| August 04, 2025 | 7.77 | 7.85 | 7.85 | 7.87 | 7.77 | 3.87M |
| August 01, 2025 | 7.84 | 7.75 | 7.75 | 7.86 | 7.64 | 3.95M |
| July 31, 2025 | 7.82 | 7.76 | 7.76 | 7.87 | 7.73 | 4.67M |
| July 30, 2025 | 8.03 | 7.88 | 7.88 | 8.12 | 7.8 | 5.53M |
| July 29, 2025 | 7.96 | 8.07 | 8.07 | 8.08 | 7.85 | 4.2M |
| July 28, 2025 | 8.05 | 7.93 | 7.93 | 8.14 | 7.89 | 4.36M |
| July 25, 2025 | 8.15 | 8.07 | 8.07 | 8.17 | 8.03 | 2.61M |
| July 24, 2025 | 8.3 | 8.16 | 8.16 | 8.32 | 8.15 | 2.75M |
| July 23, 2025 | 8.25 | 8.33 | 8.33 | 8.34 | 8.2 | 3.23M |
| July 22, 2025 | 8.13 | 8.27 | 8.27 | 8.3 | 8.13 | 3.13M |
| July 21, 2025 | 8.28 | 8.17 | 8.17 | 8.35 | 8.16 | 4.15M |
| July 18, 2025 | 8.33 | 8.25 | 8.25 | 8.35 | 8.2 | 3.56M |
| July 17, 2025 | 8.44 | 8.3 | 8.3 | 8.48 | 8.18 | 5.09M |
| July 16, 2025 | 8.53 | 8.43 | 8.43 | 8.55 | 8.38 | 2.91M |
| July 15, 2025 | 8.47 | 8.42 | 8.42 | 8.56 | 8.4 | 4.3M |
| July 14, 2025 | 8.58 | 8.44 | 8.44 | 8.64 | 8.35 | 4.77M |
| July 11, 2025 | 8.42 | 8.59 | 8.59 | 8.59 | 8.39 | 4.62M |
| July 10, 2025 | 8.33 | 8.51 | 8.51 | 8.56 | 8.31 | 3.56M |
| July 09, 2025 | 8.36 | 8.34 | 8.34 | 8.4 | 8.3 | 2.98M |
| July 08, 2025 | 8.28 | 8.35 | 8.35 | 8.42 | 8.26 | 3.2M |
| July 07, 2025 | 8.36 | 8.31 | 8.31 | 8.46 | 8.27 | 4.55M |
| July 03, 2025 | 8.44 | 8.41 | 8.41 | 8.46 | 8.36 | 2.24M |
| July 02, 2025 | 8.33 | 8.4 | 8.4 | 8.4 | 8.28 | 4.12M |
| July 01, 2025 | 8.21 | 8.35 | 8.35 | 8.53 | 8.18 | 3.78M |
| June 30, 2025 | 8.31 | 8.26 | 8.26 | 8.32 | 8.13 | 4.52M |
| June 27, 2025 | 8.44 | 8.44 | 8.31 | 8.55 | 8.36 | 4.91M |
| June 26, 2025 | 8.44 | 8.45 | 8.31 | 8.46 | 8.32 | 7.24M |
| June 25, 2025 | 8.68 | 8.39 | 8.26 | 8.68 | 8.38 | 6.97M |
| June 24, 2025 | 8.87 | 8.75 | 8.61 | 8.88 | 8.73 | 3.39M |
| June 23, 2025 | 8.75 | 8.85 | 8.71 | 8.85 | 8.68 | 2.23M |
| June 20, 2025 | 8.74 | 8.74 | 8.74 | 8.79 | 8.65 | 3.68M |
| June 18, 2025 | 8.53 | 8.69 | 8.69 | 8.79 | 8.5 | 3.95M |