9.23
-0.04(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.46 | 9.23 | 9.23 | 9.46 | 8.62 | 717,900 |
| September 25, 2025 | 9.56 | 9.27 | 9.27 | 9.9 | 9.19 | 414,325 |
| September 24, 2025 | 10.33 | 9.76 | 9.76 | 10.4 | 9.7 | 280,704 |
| September 23, 2025 | 9.93 | 10.27 | 10.27 | 10.36 | 9.53 | 681,227 |
| September 22, 2025 | 9.66 | 9.97 | 9.97 | 10.2 | 9.66 | 752,329 |
| September 19, 2025 | 9.18 | 9.98 | 9.98 | 9.99 | 9.18 | 1.08M |
| September 18, 2025 | 9.7 | 8.81 | 8.81 | 10.5 | 8.81 | 1.31M |
| September 17, 2025 | 10.03 | 9.94 | 9.94 | 10.12 | 8.63 | 2.84M |
| September 16, 2025 | 10.18 | 10.15 | 10.15 | 10.69 | 9.43 | 1.78M |
| September 15, 2025 | 12 | 9.6 | 9.6 | 13.63 | 9.5 | 3.18M |
| September 12, 2025 | 10 | 11.7 | 11.7 | 11.82 | 9.97 | 1.64M |
| September 11, 2025 | 8.99 | 9.73 | 9.73 | 9.88 | 8.75 | 962,000 |
| September 10, 2025 | 8.6 | 8.8 | 8.8 | 8.87 | 8.36 | 639,000 |
| September 09, 2025 | 8.5 | 8.83 | 8.83 | 8.98 | 8.49 | 710,996 |
| September 08, 2025 | 7.86 | 8.29 | 8.29 | 8.5 | 7.81 | 676,909 |
| September 05, 2025 | 7.92 | 7.7 | 7.7 | 8.04 | 7.57 | 294,665 |
| September 04, 2025 | 7.96 | 7.86 | 7.86 | 8.09 | 7.63 | 429,600 |
| September 03, 2025 | 7.93 | 8.16 | 8.16 | 8.45 | 7.7 | 353,648 |
| September 02, 2025 | 8 | 7.7 | 7.7 | 8.03 | 7.68 | 478,079 |
| August 29, 2025 | 8.7 | 8.11 | 8.11 | 8.81 | 8.07 | 531,500 |
| August 28, 2025 | 8.96 | 8.68 | 8.68 | 9.09 | 8.59 | 506,323 |
| August 27, 2025 | 8.45 | 8.84 | 8.84 | 8.85 | 8.11 | 691,605 |
| August 26, 2025 | 8.3 | 8.3 | 8.3 | 8.45 | 8.21 | 310,337 |
| August 25, 2025 | 8.56 | 8.01 | 8.01 | 8.77 | 7.96 | 605,324 |
| August 22, 2025 | 8.55 | 8.64 | 8.64 | 8.88 | 8.3 | 736,445 |
| August 21, 2025 | 7.65 | 7.99 | 7.99 | 8.38 | 7.5 | 607,800 |
| August 20, 2025 | 7.6 | 7.69 | 7.69 | 8.03 | 7.36 | 691,200 |
| August 19, 2025 | 7.46 | 7.25 | 7.25 | 7.6 | 7.24 | 238,200 |
| August 18, 2025 | 7.4 | 7.5 | 7.5 | 7.59 | 7.04 | 434,213 |
| August 15, 2025 | 7.07 | 7.5 | 7.5 | 7.58 | 7.01 | 435,160 |
| August 14, 2025 | 7.21 | 7.07 | 7.07 | 7.24 | 6.92 | 365,601 |
| August 13, 2025 | 7.23 | 7.33 | 7.33 | 7.65 | 7.22 | 366,900 |
| August 12, 2025 | 7.54 | 7.13 | 7.13 | 7.58 | 6.91 | 1.08M |
| August 11, 2025 | 8 | 7.63 | 7.63 | 8.07 | 7.6 | 766,917 |
| August 08, 2025 | 8.38 | 8 | 8 | 8.42 | 7.7 | 785,514 |
| August 07, 2025 | 9.33 | 8.25 | 8.25 | 9.33 | 8.21 | 757,017 |
| August 06, 2025 | 8.81 | 9.33 | 9.33 | 9.33 | 8.56 | 610,006 |
| August 05, 2025 | 8.33 | 8.52 | 8.52 | 8.72 | 8.27 | 419,700 |
| August 04, 2025 | 8.21 | 8.33 | 8.33 | 8.72 | 8.15 | 511,018 |
| August 01, 2025 | 8.42 | 7.98 | 7.99 | 8.45 | 7.92 | 737,465 |
| July 31, 2025 | 9.01 | 8.55 | 8.55 | 9.14 | 8.5 | 808,942 |
| July 30, 2025 | 8.65 | 8.52 | 8.52 | 8.72 | 8.42 | 576,009 |
| July 29, 2025 | 9.15 | 8.78 | 8.78 | 9.18 | 8.69 | 578,000 |
| July 28, 2025 | 9.5 | 9.06 | 9.06 | 9.58 | 8.91 | 547,200 |
| July 25, 2025 | 9.2 | 9.64 | 9.64 | 9.73 | 9.18 | 317,000 |
| July 24, 2025 | 9.23 | 9.24 | 9.24 | 9.56 | 8.93 | 636,500 |
| July 23, 2025 | 9.53 | 9.11 | 9.11 | 9.78 | 9 | 698,436 |
| July 22, 2025 | 9.48 | 9.36 | 9.36 | 9.78 | 9.27 | 581,455 |
| July 21, 2025 | 9.88 | 9.46 | 9.46 | 9.95 | 9.1 | 822,400 |
| July 18, 2025 | 10.41 | 9.89 | 9.89 | 10.57 | 9.58 | 732,893 |
| July 17, 2025 | 10.75 | 10.36 | 10.36 | 10.87 | 9.85 | 693,000 |
| July 16, 2025 | 10 | 10.47 | 10.47 | 10.67 | 9.32 | 1.31M |
| July 15, 2025 | 9.43 | 9.71 | 9.71 | 10.59 | 9.16 | 1.98M |
| July 14, 2025 | 8.91 | 8.77 | 8.77 | 9.48 | 8.45 | 983,100 |
| July 11, 2025 | 9.71 | 8.91 | 8.91 | 9.75 | 8.9 | 799,900 |
| July 10, 2025 | 9.71 | 9.79 | 9.79 | 10.48 | 9.71 | 1.13M |
| July 09, 2025 | 8.95 | 9.76 | 9.76 | 9.83 | 8.63 | 593,317 |
| July 08, 2025 | 9.02 | 9.02 | 9.02 | 9.58 | 8.74 | 736,091 |
| July 07, 2025 | 8.76 | 8.95 | 8.95 | 9.23 | 8.67 | 588,832 |
| July 03, 2025 | 9.2 | 8.93 | 8.93 | 9.46 | 8.61 | 805,300 |