9.48
-0.14(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.64 | 9.48 | 9.48 | 10.19 | 9.26 | 1.91M |
| September 25, 2025 | 9.31 | 9.62 | 9.62 | 9.98 | 9.22 | 2.03M |
| September 24, 2025 | 11.06 | 10.16 | 10.16 | 11.11 | 10.06 | 2.52M |
| September 23, 2025 | 11.74 | 10.69 | 10.69 | 12.48 | 10.36 | 4.89M |
| September 22, 2025 | 12.61 | 11.46 | 11.46 | 12.83 | 10.88 | 9.82M |
| September 19, 2025 | 8.68 | 11.88 | 11.88 | 12.69 | 8.53 | 21.93M |
| September 18, 2025 | 8.79 | 8.45 | 8.45 | 9.16 | 8.4 | 2.1M |
| September 17, 2025 | 8.19 | 8.35 | 8.35 | 8.74 | 8.14 | 1.4M |
| September 16, 2025 | 8.07 | 8.27 | 8.27 | 8.53 | 7.86 | 1.13M |
| September 15, 2025 | 7.78 | 7.88 | 7.88 | 8.06 | 7.52 | 1.16M |
| September 12, 2025 | 7.21 | 7.36 | 7.36 | 7.87 | 7.16 | 1.56M |
| September 11, 2025 | 7.39 | 7.12 | 7.12 | 7.57 | 7.07 | 2.14M |
| September 10, 2025 | 8.25 | 8.57 | 8.57 | 8.62 | 7.85 | 2.11M |
| September 09, 2025 | 7.6 | 7.99 | 7.99 | 8.04 | 7.57 | 531,189 |
| September 08, 2025 | 7.45 | 7.59 | 7.59 | 7.64 | 7.35 | 342,800 |
| September 05, 2025 | 7.29 | 7.42 | 7.42 | 7.42 | 7.06 | 276,645 |
| September 04, 2025 | 7.18 | 7.18 | 7.18 | 7.22 | 7.03 | 203,272 |
| September 03, 2025 | 7.3 | 7.21 | 7.21 | 7.4 | 7.14 | 212,600 |
| September 02, 2025 | 7.19 | 7.3 | 7.3 | 7.34 | 7.01 | 243,388 |
| August 29, 2025 | 7.56 | 7.43 | 7.43 | 7.58 | 7.37 | 305,732 |
| August 28, 2025 | 7.46 | 7.63 | 7.63 | 7.79 | 7.38 | 378,773 |
| August 27, 2025 | 7.21 | 7.33 | 7.33 | 7.73 | 7.15 | 652,819 |
| August 26, 2025 | 7.95 | 7.94 | 7.94 | 8.14 | 7.8 | 678,546 |
| August 25, 2025 | 7.6 | 7.78 | 7.78 | 7.83 | 7.4 | 350,900 |
| August 22, 2025 | 7.02 | 7.75 | 7.75 | 7.77 | 6.98 | 557,646 |
| August 21, 2025 | 6.7 | 7.03 | 7.03 | 7.03 | 6.68 | 329,710 |
| August 20, 2025 | 6.8 | 6.77 | 6.76 | 6.89 | 6.51 | 416,814 |
| August 19, 2025 | 7.34 | 6.83 | 6.83 | 7.34 | 6.76 | 795,007 |
| August 18, 2025 | 7.46 | 7.44 | 7.44 | 7.52 | 7.27 | 236,427 |
| August 15, 2025 | 7.83 | 7.55 | 7.55 | 7.83 | 7.48 | 454,997 |
| August 14, 2025 | 7.81 | 7.87 | 7.87 | 7.9 | 7.58 | 329,643 |
| August 13, 2025 | 7.48 | 8 | 8 | 8 | 7.29 | 668,750 |
| August 12, 2025 | 7.68 | 7.43 | 7.43 | 7.7 | 6.9 | 897,426 |
| August 11, 2025 | 7.91 | 7.66 | 7.66 | 7.99 | 7.61 | 459,400 |
| August 08, 2025 | 7.92 | 7.8 | 7.8 | 8.07 | 7.77 | 465,871 |
| August 07, 2025 | 8.04 | 7.92 | 7.92 | 8.08 | 7.81 | 261,606 |
| August 06, 2025 | 8.04 | 7.91 | 7.91 | 8.14 | 7.84 | 379,228 |
| August 05, 2025 | 8.21 | 8.31 | 8.31 | 8.39 | 7.98 | 661,338 |
| August 04, 2025 | 7.72 | 8.08 | 8.08 | 8.08 | 7.62 | 520,100 |
| August 01, 2025 | 7.74 | 7.53 | 7.53 | 7.81 | 7.45 | 605,033 |
| July 31, 2025 | 7.95 | 8.01 | 8.01 | 8.24 | 7.87 | 445,600 |
| July 30, 2025 | 7.95 | 7.87 | 7.87 | 8.14 | 7.83 | 376,826 |
| July 29, 2025 | 8.3 | 7.88 | 7.88 | 8.38 | 7.86 | 674,268 |
| July 28, 2025 | 8.9 | 8.28 | 8.28 | 9.05 | 8.12 | 1.01M |
| July 25, 2025 | 8.86 | 8.88 | 8.88 | 9.03 | 8.72 | 417,242 |
| July 24, 2025 | 9.12 | 8.88 | 8.88 | 9.12 | 8.86 | 476,836 |
| July 23, 2025 | 9.15 | 9.15 | 9.15 | 9.34 | 9 | 597,700 |
| July 22, 2025 | 9.21 | 9.16 | 9.16 | 9.21 | 8.68 | 664,683 |
| July 21, 2025 | 9.26 | 9.02 | 9.02 | 9.3 | 9.01 | 702,309 |
| July 18, 2025 | 9.46 | 9.15 | 9.15 | 9.6 | 8.91 | 1.03M |
| July 17, 2025 | 9.58 | 9.38 | 9.38 | 9.65 | 9.2 | 1.31M |
| July 16, 2025 | 8.72 | 9.65 | 9.65 | 9.81 | 8.71 | 1.89M |
| July 15, 2025 | 8.9 | 8.61 | 8.61 | 8.92 | 8.6 | 539,531 |
| July 14, 2025 | 8.65 | 8.71 | 8.71 | 8.8 | 8.54 | 496,140 |
| July 11, 2025 | 8.9 | 8.65 | 8.65 | 9.04 | 8.55 | 688,543 |
| July 10, 2025 | 9.05 | 9.01 | 9.01 | 9.29 | 8.93 | 876,687 |
| July 09, 2025 | 9.07 | 8.87 | 8.87 | 9.27 | 8.84 | 614,940 |
| July 08, 2025 | 8.97 | 9.07 | 9.07 | 9.49 | 8.97 | 689,149 |
| July 07, 2025 | 8.91 | 8.91 | 8.91 | 8.99 | 8.6 | 657,841 |
| July 03, 2025 | 9 | 9.06 | 9.06 | 9.21 | 8.91 | 622,000 |