9.37
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.33 | 846,415 |
| September 26, 2025 | 9.41 | 9.38 | 9.38 | 9.43 | 9.36 | 1.79M |
| September 25, 2025 | 9.53 | 9.47 | 9.47 | 9.54 | 9.44 | 412,952 |
| September 24, 2025 | 9.58 | 9.53 | 9.53 | 9.59 | 9.52 | 431,407 |
| September 23, 2025 | 9.61 | 9.61 | 9.61 | 9.64 | 9.6 | 357,585 |
| September 22, 2025 | 9.74 | 9.69 | 9.69 | 9.75 | 9.67 | 541,770 |
| September 19, 2025 | 9.73 | 9.77 | 9.77 | 9.8 | 9.72 | 215,216 |
| September 18, 2025 | 9.77 | 9.74 | 9.74 | 9.8 | 9.72 | 272,119 |
| September 17, 2025 | 9.8 | 9.82 | 9.82 | 9.82 | 9.77 | 267,755 |
| September 16, 2025 | 9.7 | 9.71 | 9.71 | 9.74 | 9.69 | 335,331 |
| September 15, 2025 | 9.62 | 9.65 | 9.65 | 9.66 | 9.62 | 954,306 |
| September 12, 2025 | 9.62 | 9.61 | 9.61 | 9.64 | 9.6 | 346,030 |
| September 11, 2025 | 9.56 | 9.61 | 9.61 | 9.61 | 9.52 | 1.23M |
| September 10, 2025 | 9.56 | 9.59 | 9.59 | 9.6 | 9.54 | 689,643 |
| September 09, 2025 | 9.49 | 9.5 | 9.5 | 9.51 | 9.48 | 423,885 |
| September 08, 2025 | 9.51 | 9.51 | 9.51 | 9.53 | 9.45 | 311,572 |
| September 05, 2025 | 9.39 | 9.44 | 9.44 | 9.49 | 9.37 | 181,865 |
| September 04, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.43 | 309,802 |
| September 03, 2025 | 9.43 | 9.47 | 9.47 | 9.48 | 9.41 | 424,587 |
| September 02, 2025 | 9.48 | 9.39 | 9.39 | 9.5 | 9.36 | 688,216 |
| September 01, 2025 | 9.37 | 9.44 | 9.44 | 9.47 | 9.37 | 174,509 |
| August 29, 2025 | 9.39 | 9.31 | 9.31 | 9.4 | 9.29 | 469,749 |
| August 28, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.4 | 280,937 |
| August 27, 2025 | 9.44 | 9.46 | 9.46 | 9.47 | 9.39 | 2.83M |
| August 26, 2025 | 9.54 | 9.48 | 9.48 | 9.64 | 9.45 | 449,282 |
| August 22, 2025 | 9.62 | 9.64 | 9.64 | 9.67 | 9.58 | 930,274 |
| August 21, 2025 | 9.72 | 9.67 | 9.67 | 9.74 | 9.64 | 318,437 |
| August 20, 2025 | 9.69 | 9.68 | 9.68 | 9.72 | 9.67 | 426,845 |
| August 19, 2025 | 9.64 | 9.65 | 9.65 | 9.67 | 9.62 | 799,441 |
| August 18, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.52 | 350,294 |
| August 15, 2025 | 9.39 | 9.4 | 9.4 | 9.43 | 9.38 | 137,763 |
| August 14, 2025 | 9.43 | 9.35 | 9.35 | 9.45 | 9.35 | 531,707 |
| August 13, 2025 | 9.4 | 9.43 | 9.43 | 9.45 | 9.38 | 507,487 |
| August 12, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.31 | 726,755 |
| August 11, 2025 | 9.33 | 9.35 | 9.35 | 9.38 | 9.32 | 916,279 |
| August 08, 2025 | 9.33 | 9.29 | 9.29 | 9.35 | 9.28 | 150,209 |
| August 07, 2025 | 9.32 | 9.4 | 9.4 | 9.46 | 9.29 | 404,753 |
| August 06, 2025 | 9.41 | 9.34 | 9.34 | 9.44 | 9.32 | 465,150 |
| August 05, 2025 | 9.43 | 9.4 | 9.4 | 9.45 | 9.4 | 264,356 |
| August 04, 2025 | 9.47 | 9.41 | 9.41 | 9.51 | 9.39 | 386,320 |
| August 01, 2025 | 9.46 | 9.45 | 9.45 | 9.47 | 9.38 | 505,365 |
| July 31, 2025 | 9.53 | 9.47 | 9.47 | 9.56 | 9.46 | 741,022 |
| July 30, 2025 | 9.6 | 9.48 | 9.48 | 9.72 | 9.46 | 237,300 |
| July 29, 2025 | 9.65 | 9.59 | 9.59 | 9.66 | 9.57 | 727,356 |
| July 28, 2025 | 9.64 | 9.58 | 9.58 | 9.68 | 9.56 | 505,742 |
| July 25, 2025 | 9.67 | 9.64 | 9.64 | 9.69 | 9.63 | 267,091 |
| July 24, 2025 | 9.82 | 9.75 | 9.75 | 9.82 | 9.75 | 139,701 |
| July 23, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.81 | 395,846 |
| July 22, 2025 | 9.83 | 9.81 | 9.81 | 9.84 | 9.78 | 534,674 |
| July 21, 2025 | 9.83 | 9.9 | 9.9 | 9.9 | 9.8 | 634,718 |
| July 18, 2025 | 9.83 | 9.81 | 9.81 | 9.85 | 9.8 | 441,054 |
| July 17, 2025 | 9.92 | 9.9 | 9.9 | 9.93 | 9.85 | 312,622 |
| July 16, 2025 | 9.92 | 9.93 | 9.93 | 9.98 | 9.88 | 297,913 |
| July 15, 2025 | 9.95 | 9.91 | 9.91 | 10 | 9.9 | 474,493 |
| July 14, 2025 | 9.85 | 9.88 | 9.88 | 9.89 | 9.83 | 180,662 |
| July 11, 2025 | 9.89 | 9.89 | 9.89 | 9.92 | 9.87 | 576,171 |
| July 10, 2025 | 10 | 9.95 | 9.95 | 10.03 | 9.94 | 212,553 |
| July 09, 2025 | 10.05 | 10.01 | 10.01 | 10.07 | 10.01 | 580,041 |
| July 08, 2025 | 10.03 | 10.04 | 10.04 | 10.08 | 10.02 | 257,822 |
| July 07, 2025 | 10.01 | 10.03 | 10.03 | 10.04 | 9.99 | 695,499 |