9.20
+0.04(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.11 | 9.2 | 9.2 | 9.24 | 9.11 | 973,708 |
| October 16, 2025 | 9.33 | 9.16 | 9.16 | 9.4 | 9.11 | 1.05M |
| October 15, 2025 | 9.13 | 9.35 | 9.35 | 9.38 | 9.12 | 1.3M |
| October 14, 2025 | 8.84 | 9.08 | 9.08 | 9.11 | 8.82 | 1.3M |
| October 13, 2025 | 8.93 | 8.97 | 8.97 | 9.01 | 8.84 | 725,302 |
| October 10, 2025 | 9.01 | 8.81 | 8.81 | 9.04 | 8.76 | 1.79M |
| October 09, 2025 | 9.12 | 9.01 | 9.01 | 9.18 | 8.92 | 1.21M |
| October 08, 2025 | 9.16 | 9.12 | 9.12 | 9.24 | 9.07 | 1.1M |
| October 07, 2025 | 9.21 | 9.12 | 9.12 | 9.26 | 9.12 | 1.42M |
| October 06, 2025 | 9.32 | 9.22 | 9.22 | 9.37 | 9.16 | 1.3M |
| October 03, 2025 | 9.35 | 9.31 | 9.31 | 9.46 | 9.3 | 1.07M |
| October 02, 2025 | 9.32 | 9.33 | 9.33 | 9.43 | 9.28 | 1.56M |
| October 01, 2025 | 9.29 | 9.34 | 9.34 | 9.42 | 9.27 | 1.33M |
| September 30, 2025 | 9.46 | 9.37 | 9.37 | 9.48 | 9.26 | 1.87M |
| September 29, 2025 | 9.65 | 9.56 | 9.47 | 9.65 | 9.46 | 2.21M |
| September 26, 2025 | 9.45 | 9.64 | 9.64 | 9.72 | 9.45 | 1.68M |
| September 25, 2025 | 9.62 | 9.46 | 9.46 | 9.62 | 9.38 | 1.56M |
| September 24, 2025 | 9.66 | 9.64 | 9.64 | 9.72 | 9.59 | 2.28M |
| September 23, 2025 | 9.6 | 9.66 | 9.66 | 9.74 | 9.6 | 2.4M |
| September 22, 2025 | 9.76 | 9.59 | 9.59 | 9.76 | 9.58 | 2.71M |
| September 19, 2025 | 9.93 | 9.78 | 9.78 | 9.98 | 9.76 | 6.34M |
| September 18, 2025 | 9.8 | 9.92 | 9.92 | 10.01 | 9.76 | 2.98M |
| September 17, 2025 | 9.78 | 9.74 | 9.74 | 9.97 | 9.64 | 2.63M |
| September 16, 2025 | 9.65 | 9.77 | 9.77 | 9.77 | 9.5 | 3.36M |
| September 15, 2025 | 9.79 | 9.65 | 9.65 | 9.83 | 9.61 | 3.3M |
| September 12, 2025 | 10.25 | 9.78 | 9.78 | 10.27 | 9.68 | 3.41M |
| September 11, 2025 | 9.27 | 9.42 | 9.42 | 9.49 | 9.26 | 1.55M |
| September 10, 2025 | 9.35 | 9.31 | 9.31 | 9.42 | 9.24 | 2.3M |
| September 09, 2025 | 9.38 | 9.38 | 9.38 | 9.41 | 9.26 | 1.47M |
| September 08, 2025 | 9.56 | 9.43 | 9.43 | 9.57 | 9.42 | 1.64M |
| September 05, 2025 | 9.59 | 9.56 | 9.56 | 9.75 | 9.52 | 1.49M |
| September 04, 2025 | 9.53 | 9.6 | 9.6 | 9.6 | 9.45 | 1.06M |
| September 03, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.27 | 1.87M |
| September 02, 2025 | 9.36 | 9.35 | 9.35 | 9.41 | 9.26 | 1.79M |
| August 29, 2025 | 9.52 | 9.48 | 9.48 | 9.52 | 9.37 | 1.55M |
| August 28, 2025 | 9.61 | 9.5 | 9.5 | 9.61 | 9.44 | 2.08M |
| August 27, 2025 | 9.28 | 9.57 | 9.57 | 9.59 | 9.27 | 3.48M |
| August 26, 2025 | 9.4 | 9.25 | 9.25 | 9.5 | 9.23 | 4.19M |
| August 25, 2025 | 9.55 | 9.44 | 9.44 | 9.58 | 9.4 | 1.69M |
| August 22, 2025 | 9.22 | 9.57 | 9.57 | 9.59 | 9.16 | 1.93M |
| August 21, 2025 | 8.97 | 9.1 | 9.1 | 9.15 | 8.97 | 2.06M |
| August 20, 2025 | 9.09 | 9.04 | 9.04 | 9.14 | 9.03 | 2.42M |
| August 19, 2025 | 9.05 | 9.08 | 9.08 | 9.21 | 9.05 | 2.85M |
| August 18, 2025 | 9 | 9.02 | 9.02 | 9.24 | 8.99 | 3.19M |
| August 15, 2025 | 9.06 | 9.01 | 9.01 | 9.12 | 8.94 | 4.01M |
| August 14, 2025 | 9.13 | 9.06 | 9.06 | 9.17 | 9.01 | 2.14M |
| August 13, 2025 | 9 | 9.24 | 9.24 | 9.28 | 8.99 | 1.41M |
| August 12, 2025 | 8.72 | 9 | 9 | 9.01 | 8.68 | 2.02M |
| August 11, 2025 | 8.7 | 8.65 | 8.65 | 8.77 | 8.61 | 2.55M |
| August 08, 2025 | 8.86 | 8.71 | 8.71 | 8.86 | 8.67 | 2.39M |
| August 07, 2025 | 8.86 | 8.79 | 8.79 | 8.9 | 8.67 | 2.15M |
| August 06, 2025 | 8.5 | 8.76 | 8.76 | 8.77 | 8.48 | 4.33M |
| August 05, 2025 | 8.78 | 8.77 | 8.77 | 8.79 | 8.64 | 2.15M |
| August 04, 2025 | 8.66 | 8.75 | 8.75 | 8.8 | 8.62 | 1.21M |
| August 01, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.52 | 2.3M |
| July 31, 2025 | 8.72 | 8.75 | 8.75 | 8.82 | 8.63 | 2.23M |
| July 30, 2025 | 9 | 8.79 | 8.79 | 9 | 8.71 | 1.64M |
| July 29, 2025 | 9.02 | 8.96 | 8.96 | 9.06 | 8.9 | 1.88M |
| July 28, 2025 | 9.1 | 8.98 | 8.98 | 9.11 | 8.97 | 1.53M |
| July 25, 2025 | 9.01 | 9.02 | 9.02 | 9.11 | 8.95 | 1.08M |