9.06
+0.07(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9 | 9.06 | 9.06 | 9.07 | 8.94 | 994,008 |
| October 16, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.97 | 331,326 |
| October 15, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 9.04 | 330,730 |
| October 14, 2025 | 9.07 | 9.09 | 9.06 | 9.09 | 9.02 | 411,502 |
| October 13, 2025 | 9.07 | 9.06 | 9.03 | 9.08 | 9.04 | 372,400 |
| October 10, 2025 | 9.02 | 9.07 | 9.07 | 9.08 | 8.98 | 500,500 |
| October 09, 2025 | 8.97 | 8.99 | 8.99 | 9.02 | 8.92 | 518,113 |
| October 08, 2025 | 8.97 | 9 | 9 | 9 | 8.96 | 378,100 |
| October 07, 2025 | 8.96 | 8.94 | 8.94 | 8.99 | 8.88 | 504,504 |
| October 06, 2025 | 9 | 8.93 | 8.93 | 9 | 8.93 | 515,428 |
| October 03, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.95 | 366,300 |
| October 02, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.95 | 374,745 |
| October 01, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.97 | 413,648 |
| September 30, 2025 | 8.96 | 8.98 | 8.98 | 8.98 | 8.91 | 563,219 |
| September 29, 2025 | 9.04 | 8.93 | 8.93 | 9.05 | 8.9 | 504,500 |
| September 26, 2025 | 8.97 | 9.02 | 9.02 | 9.04 | 8.96 | 236,232 |
| September 25, 2025 | 8.97 | 8.97 | 8.97 | 8.98 | 8.94 | 487,006 |
| September 24, 2025 | 8.99 | 8.97 | 8.97 | 8.99 | 8.94 | 361,943 |
| September 23, 2025 | 8.99 | 9 | 9 | 9 | 8.95 | 625,221 |
| September 22, 2025 | 8.98 | 8.96 | 8.96 | 9 | 8.94 | 411,400 |
| September 19, 2025 | 8.95 | 8.98 | 8.98 | 8.99 | 8.93 | 376,100 |
| September 18, 2025 | 8.94 | 8.97 | 8.97 | 8.97 | 8.9 | 416,100 |
| September 17, 2025 | 8.96 | 8.93 | 8.93 | 8.97 | 8.9 | 494,519 |
| September 16, 2025 | 8.94 | 8.93 | 8.93 | 8.95 | 8.89 | 382,100 |
| September 15, 2025 | 8.9 | 8.92 | 8.92 | 8.92 | 8.89 | 418,000 |
| September 12, 2025 | 8.94 | 8.92 | 8.89 | 8.95 | 8.9 | 341,503 |
| September 11, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.9 | 349,098 |
| September 10, 2025 | 8.86 | 8.89 | 8.89 | 8.9 | 8.85 | 524,300 |
| September 09, 2025 | 8.8 | 8.84 | 8.84 | 8.84 | 8.79 | 472,910 |
| September 08, 2025 | 8.79 | 8.78 | 8.81 | 8.83 | 8.77 | 623,655 |
| September 05, 2025 | 8.75 | 8.77 | 8.77 | 8.77 | 8.74 | 550,240 |
| September 04, 2025 | 8.73 | 8.72 | 8.72 | 8.73 | 8.69 | 405,306 |
| September 03, 2025 | 8.69 | 8.71 | 8.71 | 8.71 | 8.68 | 378,500 |
| September 02, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.64 | 457,100 |
| August 29, 2025 | 8.68 | 8.68 | 8.68 | 8.69 | 8.66 | 485,604 |
| August 28, 2025 | 8.69 | 8.68 | 8.68 | 8.69 | 8.66 | 458,100 |
| August 27, 2025 | 8.64 | 8.66 | 8.66 | 8.67 | 8.63 | 635,400 |
| August 26, 2025 | 8.64 | 8.63 | 8.63 | 8.65 | 8.61 | 401,120 |
| August 25, 2025 | 8.68 | 8.62 | 8.62 | 8.68 | 8.61 | 418,300 |
| August 22, 2025 | 8.63 | 8.66 | 8.66 | 8.66 | 8.62 | 548,625 |
| August 21, 2025 | 8.61 | 8.61 | 8.61 | 8.64 | 8.6 | 509,734 |
| August 20, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.55 | 475,336 |
| August 19, 2025 | 8.6 | 8.58 | 8.58 | 8.6 | 8.56 | 276,200 |
| August 18, 2025 | 8.61 | 8.59 | 8.59 | 8.61 | 8.58 | 360,156 |
| August 15, 2025 | 8.64 | 8.6 | 8.6 | 8.64 | 8.5 | 792,520 |
| August 14, 2025 | 8.67 | 8.64 | 8.61 | 8.68 | 8.61 | 467,400 |
| August 13, 2025 | 8.66 | 8.67 | 8.64 | 8.68 | 8.66 | 483,600 |
| August 12, 2025 | 8.64 | 8.66 | 8.66 | 8.67 | 8.6 | 541,009 |
| August 11, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.62 | 485,846 |
| August 08, 2025 | 8.64 | 8.64 | 8.64 | 8.65 | 8.59 | 365,300 |
| August 07, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.6 | 319,100 |
| August 06, 2025 | 8.62 | 8.62 | 8.62 | 8.63 | 8.58 | 347,647 |
| August 05, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.57 | 417,000 |
| August 04, 2025 | 8.62 | 8.58 | 8.58 | 8.63 | 8.58 | 431,313 |
| August 01, 2025 | 8.58 | 8.62 | 8.62 | 8.63 | 8.56 | 521,845 |
| July 31, 2025 | 8.52 | 8.55 | 8.55 | 8.56 | 8.51 | 572,231 |
| July 30, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.48 | 341,500 |
| July 29, 2025 | 8.5 | 8.5 | 8.5 | 8.52 | 8.49 | 373,500 |
| July 28, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.5 | 214,138 |
| July 25, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.49 | 466,600 |