9.35
-0.255(-2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.63 | 9.6 | 9.6 | 9.75 | 9.47 | 339,300 |
| September 26, 2025 | 9.51 | 9.54 | 9.54 | 9.66 | 9.32 | 247,500 |
| September 25, 2025 | 9.66 | 9.46 | 9.46 | 9.66 | 9.36 | 289,629 |
| September 24, 2025 | 9.71 | 9.78 | 9.78 | 9.82 | 9.53 | 221,400 |
| September 23, 2025 | 9.75 | 9.63 | 9.63 | 9.87 | 9.55 | 254,143 |
| September 22, 2025 | 9.66 | 9.7 | 9.7 | 9.78 | 9.54 | 271,209 |
| September 19, 2025 | 9.97 | 9.69 | 9.69 | 10.04 | 9.63 | 200,200 |
| September 18, 2025 | 9.95 | 9.85 | 9.85 | 10.13 | 9.68 | 262,100 |
| September 17, 2025 | 10.01 | 9.74 | 9.74 | 10.19 | 9.68 | 289,200 |
| September 16, 2025 | 10 | 10 | 10 | 10.07 | 9.81 | 363,264 |
| September 15, 2025 | 10.15 | 9.99 | 9.99 | 10.26 | 9.93 | 219,249 |
| September 12, 2025 | 9.98 | 10.1 | 10.1 | 10.35 | 9.94 | 424,956 |
| September 11, 2025 | 9.9 | 9.99 | 9.99 | 10.17 | 9.88 | 269,104 |
| September 10, 2025 | 10.03 | 9.86 | 9.86 | 10.26 | 9.76 | 315,129 |
| September 09, 2025 | 10.03 | 9.9 | 9.9 | 10.03 | 9.65 | 253,011 |
| September 08, 2025 | 9.75 | 10.07 | 10.07 | 10.16 | 9.62 | 563,389 |
| September 05, 2025 | 9.99 | 9.72 | 9.72 | 10.08 | 9.59 | 270,849 |
| September 04, 2025 | 9.99 | 9.78 | 9.78 | 9.99 | 9.59 | 440,800 |
| September 03, 2025 | 9.72 | 10.01 | 10.01 | 10.09 | 9.68 | 710,500 |
| September 02, 2025 | 9.52 | 9.71 | 9.71 | 9.71 | 9.05 | 1.52M |
| August 29, 2025 | 10.4 | 10.39 | 10.39 | 10.66 | 10.22 | 635,948 |
| August 28, 2025 | 9.88 | 10.4 | 10.4 | 10.75 | 9.81 | 848,900 |
| August 27, 2025 | 9.36 | 9.77 | 9.77 | 9.84 | 9.35 | 1.1M |
| August 26, 2025 | 9.19 | 9.35 | 9.35 | 9.51 | 9.13 | 593,600 |
| August 25, 2025 | 9.07 | 9.17 | 9.17 | 9.19 | 8.93 | 401,729 |
| August 22, 2025 | 8.74 | 9.13 | 9.13 | 9.21 | 8.61 | 487,932 |
| August 21, 2025 | 8.63 | 8.74 | 8.74 | 8.75 | 8.43 | 602,900 |
| August 20, 2025 | 8.65 | 8.65 | 8.65 | 8.82 | 8.56 | 433,118 |
| August 19, 2025 | 8.82 | 8.74 | 8.74 | 8.96 | 8.61 | 509,949 |
| August 18, 2025 | 8.59 | 8.76 | 8.76 | 8.98 | 8.57 | 460,147 |
| August 15, 2025 | 8.41 | 8.46 | 8.46 | 8.61 | 8.35 | 520,962 |
| August 14, 2025 | 8.35 | 8.39 | 8.39 | 8.47 | 7.98 | 776,262 |
| August 13, 2025 | 8.47 | 8.43 | 8.43 | 8.5 | 7.63 | 1.08M |
| August 12, 2025 | 6.94 | 7.1 | 7.1 | 7.23 | 6.85 | 656,956 |
| August 11, 2025 | 7.13 | 6.87 | 6.87 | 7.36 | 6.86 | 555,500 |
| August 08, 2025 | 7.57 | 7.16 | 7.16 | 7.65 | 7.08 | 644,209 |
| August 07, 2025 | 7.63 | 7.56 | 7.56 | 7.68 | 7.36 | 464,433 |
| August 06, 2025 | 7.45 | 7.57 | 7.57 | 7.76 | 7.41 | 477,604 |
| August 05, 2025 | 7.99 | 7.37 | 7.37 | 8.1 | 7.35 | 565,139 |
| August 04, 2025 | 7.89 | 7.93 | 7.93 | 8.05 | 7.81 | 408,711 |
| August 01, 2025 | 8.01 | 7.91 | 7.91 | 8.19 | 7.89 | 627,600 |
| July 31, 2025 | 8.56 | 8.36 | 8.36 | 8.67 | 8.31 | 227,513 |
| July 30, 2025 | 8.74 | 8.56 | 8.56 | 8.78 | 8.45 | 297,623 |
| July 29, 2025 | 8.86 | 8.68 | 8.68 | 9.03 | 8.56 | 210,615 |
| July 28, 2025 | 8.74 | 8.84 | 8.84 | 8.97 | 8.67 | 205,900 |
| July 25, 2025 | 8.77 | 8.65 | 8.65 | 9.02 | 8.62 | 309,900 |
| July 24, 2025 | 9.17 | 8.75 | 8.75 | 9.26 | 8.75 | 522,841 |
| July 23, 2025 | 9 | 9.19 | 9.19 | 9.24 | 8.82 | 455,900 |
| July 22, 2025 | 8.78 | 8.98 | 8.98 | 9.03 | 8.7 | 421,700 |
| July 21, 2025 | 8.63 | 8.78 | 8.78 | 8.99 | 8.6 | 561,285 |
| July 18, 2025 | 8.45 | 8.57 | 8.57 | 8.7 | 8.31 | 504,828 |
| July 17, 2025 | 8.31 | 8.36 | 8.36 | 8.49 | 8.11 | 842,600 |
| July 16, 2025 | 8.24 | 8.29 | 8.29 | 8.36 | 8.15 | 237,249 |
| July 15, 2025 | 8.36 | 8.2 | 8.2 | 8.56 | 8.2 | 335,131 |
| July 14, 2025 | 8.27 | 8.32 | 8.32 | 8.49 | 8.23 | 469,932 |
| July 11, 2025 | 8.62 | 8.28 | 8.28 | 8.74 | 8.16 | 505,300 |
| July 10, 2025 | 9.06 | 8.68 | 8.68 | 9.19 | 8.55 | 438,800 |
| July 09, 2025 | 8.87 | 8.78 | 8.78 | 8.97 | 8.62 | 383,316 |
| July 08, 2025 | 8.83 | 8.82 | 8.82 | 8.96 | 8.53 | 467,402 |
| July 07, 2025 | 8.82 | 8.8 | 8.8 | 9.1 | 8.6 | 865,900 |