9.73
-0.01(-0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.75 | 9.73 | 9.73 | 9.77 | 9.64 | 24,400 |
September 25, 2025 | 9.74 | 9.74 | 9.74 | 9.75 | 9.71 | 23,744 |
September 24, 2025 | 9.75 | 9.74 | 9.74 | 9.77 | 9.66 | 46,100 |
September 23, 2025 | 9.82 | 9.77 | 9.77 | 9.84 | 9.68 | 66,100 |
September 22, 2025 | 9.86 | 9.88 | 9.83 | 9.9 | 9.82 | 40,318 |
September 19, 2025 | 9.83 | 9.84 | 9.84 | 9.85 | 9.82 | 55,123 |
September 18, 2025 | 9.79 | 9.82 | 9.82 | 9.83 | 9.77 | 205,000 |
September 17, 2025 | 9.73 | 9.76 | 9.76 | 9.81 | 9.7 | 94,633 |
September 16, 2025 | 9.64 | 9.73 | 9.73 | 9.74 | 9.63 | 114,926 |
September 15, 2025 | 9.59 | 9.61 | 9.61 | 9.65 | 9.59 | 60,200 |
September 12, 2025 | 9.6 | 9.59 | 9.59 | 9.6 | 9.56 | 29,100 |
September 11, 2025 | 9.56 | 9.6 | 9.6 | 9.6 | 9.5 | 59,529 |
September 10, 2025 | 9.5 | 9.56 | 9.56 | 9.56 | 9.48 | 63,300 |
September 09, 2025 | 9.49 | 9.5 | 9.5 | 9.51 | 9.4 | 69,328 |
September 08, 2025 | 9.45 | 9.46 | 9.46 | 9.48 | 9.43 | 59,644 |
September 05, 2025 | 9.37 | 9.43 | 9.43 | 9.43 | 9.37 | 84,141 |
September 04, 2025 | 9.33 | 9.37 | 9.37 | 9.38 | 9.33 | 33,990 |
September 03, 2025 | 9.31 | 9.33 | 9.33 | 9.35 | 9.31 | 45,100 |
September 02, 2025 | 9.31 | 9.3 | 9.3 | 9.32 | 9.27 | 50,603 |
August 29, 2025 | 9.31 | 9.31 | 9.31 | 9.32 | 9.29 | 278,821 |
August 28, 2025 | 9.27 | 9.29 | 9.29 | 9.3 | 9.27 | 49,400 |
August 27, 2025 | 9.28 | 9.25 | 9.25 | 9.29 | 9.25 | 55,324 |
August 26, 2025 | 9.26 | 9.28 | 9.28 | 9.28 | 9.25 | 69,400 |
August 25, 2025 | 9.28 | 9.25 | 9.25 | 9.29 | 9.24 | 76,124 |
August 22, 2025 | 9.22 | 9.27 | 9.27 | 9.29 | 9.19 | 82,300 |
August 21, 2025 | 9.26 | 9.26 | 9.2 | 9.28 | 9.25 | 60,701 |
August 20, 2025 | 9.3 | 9.26 | 9.21 | 9.3 | 9.25 | 115,500 |
August 19, 2025 | 9.29 | 9.28 | 9.23 | 9.3 | 9.27 | 79,600 |
August 18, 2025 | 9.3 | 9.28 | 9.22 | 9.31 | 9.2 | 81,839 |
August 15, 2025 | 9.3 | 9.29 | 9.29 | 9.3 | 9.27 | 53,500 |
August 14, 2025 | 9.29 | 9.28 | 9.28 | 9.35 | 9.27 | 86,000 |
August 13, 2025 | 9.31 | 9.28 | 9.28 | 9.36 | 9.25 | 182,600 |
August 12, 2025 | 9.36 | 9.32 | 9.32 | 9.36 | 9.3 | 56,500 |
August 11, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.31 | 41,700 |
August 08, 2025 | 9.34 | 9.37 | 9.37 | 9.37 | 9.31 | 27,300 |
August 07, 2025 | 9.3 | 9.32 | 9.32 | 9.36 | 9.3 | 87,044 |
August 06, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.26 | 16,623 |
August 05, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.27 | 19,900 |
August 04, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.2 | 42,119 |
August 01, 2025 | 9.26 | 9.28 | 9.28 | 9.3 | 9.26 | 17,200 |
July 31, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.24 | 25,800 |
July 30, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.2 | 56,108 |
July 29, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.18 | 29,000 |
July 28, 2025 | 9.17 | 9.21 | 9.21 | 9.23 | 9.17 | 43,919 |
July 25, 2025 | 9.22 | 9.2 | 9.2 | 9.22 | 9.19 | 40,412 |
July 24, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.16 | 43,200 |
July 23, 2025 | 9.23 | 9.25 | 9.2 | 9.27 | 9.21 | 33,600 |
July 22, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.19 | 70,708 |
July 21, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.22 | 31,200 |
July 18, 2025 | 9.26 | 9.25 | 9.25 | 9.27 | 9.22 | 70,625 |
July 17, 2025 | 9.21 | 9.23 | 9.23 | 9.26 | 9.21 | 10,900 |
July 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.2 | 49,713 |
July 15, 2025 | 9.21 | 9.22 | 9.22 | 9.24 | 9.16 | 61,400 |
July 14, 2025 | 9.29 | 9.2 | 9.2 | 9.29 | 9.2 | 39,900 |
July 11, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.23 | 21,317 |
July 10, 2025 | 9.26 | 9.27 | 9.27 | 9.3 | 9.24 | 14,514 |
July 09, 2025 | 9.27 | 9.24 | 9.24 | 9.29 | 9.15 | 64,542 |
July 08, 2025 | 9.26 | 9.27 | 9.27 | 9.34 | 9.23 | 17,327 |
July 07, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.23 | 105,719 |
July 03, 2025 | 9.36 | 9.33 | 9.33 | 9.37 | 9.3 | 35,322 |