9.21
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 9.24 | 9.21 | 9.2 | 9.36 | 9.18 | 1.16M |
| October 02, 2025 | 9.26 | 9.21 | 9.21 | 9.32 | 9.16 | 894,282 |
| October 01, 2025 | 9.14 | 9.29 | 9.29 | 9.32 | 9.1 | 2.45M |
| September 30, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.02 | 2.46M |
| September 29, 2025 | 9.65 | 9.54 | 9.18 | 9.65 | 9.43 | 2.19M |
| September 26, 2025 | 9.63 | 9.6 | 9.6 | 9.66 | 9.56 | 1.1M |
| September 25, 2025 | 9.61 | 9.59 | 9.59 | 9.67 | 9.53 | 1.35M |
| September 24, 2025 | 9.55 | 9.65 | 9.65 | 9.74 | 9.52 | 3.69M |
| September 23, 2025 | 9.62 | 9.59 | 9.59 | 9.69 | 9.58 | 2.14M |
| September 22, 2025 | 9.91 | 9.61 | 9.61 | 9.96 | 9.6 | 3.12M |
| September 19, 2025 | 9.77 | 9.87 | 9.87 | 9.88 | 9.71 | 4.74M |
| September 18, 2025 | 9.89 | 9.73 | 9.73 | 9.89 | 9.66 | 2.17M |
| September 17, 2025 | 9.98 | 9.86 | 9.86 | 10.09 | 9.85 | 1.75M |
| September 16, 2025 | 10.12 | 9.99 | 9.99 | 10.14 | 9.93 | 1.77M |
| September 15, 2025 | 10.17 | 10.12 | 10.12 | 10.17 | 10.05 | 1.09M |
| September 12, 2025 | 10.2 | 10.11 | 10.11 | 10.28 | 10.07 | 835,155 |
| September 11, 2025 | 10.24 | 10.2 | 10.2 | 10.29 | 10.17 | 1.36M |
| September 10, 2025 | 10.23 | 10.19 | 10.19 | 10.31 | 10.15 | 975,893 |
| September 09, 2025 | 10.31 | 10.2 | 10.2 | 10.4 | 10.2 | 1M |
| September 08, 2025 | 10.42 | 10.34 | 10.34 | 10.45 | 10.27 | 1.34M |
| September 05, 2025 | 10.42 | 10.4 | 10.4 | 10.57 | 10.33 | 960,857 |
| September 04, 2025 | 10.23 | 10.38 | 10.38 | 10.39 | 10.2 | 862,327 |
| September 03, 2025 | 9.95 | 10.2 | 10.2 | 10.21 | 9.95 | 692,644 |
| September 02, 2025 | 10.07 | 9.99 | 9.99 | 10.12 | 9.93 | 1.05M |
| August 29, 2025 | 10.08 | 10.2 | 10.2 | 10.21 | 10.06 | 896,400 |
| August 28, 2025 | 10.09 | 10.07 | 10.07 | 10.15 | 10 | 518,362 |
| August 27, 2025 | 10.08 | 10.03 | 10.03 | 10.16 | 10.01 | 811,900 |
| August 26, 2025 | 10.02 | 10.08 | 10.08 | 10.17 | 10 | 1.28M |
| August 25, 2025 | 10.05 | 10.06 | 10.06 | 10.12 | 9.99 | 746,102 |
| August 22, 2025 | 9.76 | 10.09 | 10.09 | 10.13 | 9.74 | 1.36M |
| August 21, 2025 | 9.79 | 9.68 | 9.68 | 9.83 | 9.68 | 667,629 |
| August 20, 2025 | 9.84 | 9.86 | 9.86 | 9.93 | 9.78 | 902,164 |
| August 19, 2025 | 9.62 | 9.85 | 9.85 | 9.85 | 9.6 | 969,211 |
| August 18, 2025 | 9.68 | 9.59 | 9.59 | 9.74 | 9.58 | 714,509 |
| August 15, 2025 | 9.7 | 9.7 | 9.7 | 9.77 | 9.68 | 811,800 |
| August 14, 2025 | 9.69 | 9.72 | 9.72 | 9.74 | 9.62 | 1.08M |
| August 13, 2025 | 9.57 | 9.77 | 9.77 | 9.79 | 9.56 | 1.2M |
| August 12, 2025 | 9.3 | 9.55 | 9.55 | 9.56 | 9.29 | 1.15M |
| August 11, 2025 | 9.31 | 9.24 | 9.24 | 9.4 | 9.22 | 790,830 |
| August 08, 2025 | 9.42 | 9.31 | 9.31 | 9.42 | 9.31 | 957,502 |
| August 07, 2025 | 9.25 | 9.34 | 9.34 | 9.47 | 9.24 | 1.45M |
| August 06, 2025 | 9.01 | 9.19 | 9.19 | 9.39 | 8.78 | 2.5M |
| August 05, 2025 | 9.23 | 9.17 | 9.17 | 9.24 | 9.11 | 1.82M |
| August 04, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.05 | 1.38M |
| August 01, 2025 | 9.1 | 9.13 | 9.13 | 9.18 | 9.03 | 2.17M |
| July 31, 2025 | 9.21 | 9.09 | 9.09 | 9.23 | 9.06 | 2.26M |
| July 30, 2025 | 9.5 | 9.25 | 9.25 | 9.52 | 9.23 | 1.88M |
| July 29, 2025 | 9.42 | 9.49 | 9.49 | 9.5 | 9.37 | 762,171 |
| July 28, 2025 | 9.48 | 9.4 | 9.4 | 9.54 | 9.38 | 1.01M |
| July 25, 2025 | 9.42 | 9.48 | 9.48 | 9.5 | 9.36 | 837,458 |
| July 24, 2025 | 9.4 | 9.42 | 9.42 | 9.52 | 9.39 | 1.01M |
| July 23, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.4 | 816,518 |
| July 22, 2025 | 9.28 | 9.42 | 9.42 | 9.45 | 9.27 | 977,000 |
| July 21, 2025 | 9.26 | 9.27 | 9.27 | 9.34 | 9.2 | 763,200 |
| July 18, 2025 | 9.31 | 9.2 | 9.2 | 9.36 | 9.14 | 979,613 |
| July 17, 2025 | 9.3 | 9.27 | 9.27 | 9.44 | 9.26 | 1.1M |
| July 16, 2025 | 9.25 | 9.32 | 9.32 | 9.36 | 9.22 | 1.59M |
| July 15, 2025 | 9.33 | 9.23 | 9.23 | 9.37 | 9.21 | 1.02M |
| July 14, 2025 | 9.33 | 9.3 | 9.3 | 9.4 | 9.29 | 1.2M |
| July 11, 2025 | 9.4 | 9.36 | 9.36 | 9.45 | 9.31 | 1.38M |