9.32
+0.17(+1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.06 | 429,367 |
| September 18, 2025 | 9.17 | 9.21 | 9.21 | 9.24 | 9.06 | 116,400 |
| September 17, 2025 | 9.14 | 9.12 | 9.12 | 9.23 | 9.05 | 109,800 |
| September 16, 2025 | 9.16 | 9.12 | 9.11 | 9.19 | 8.99 | 101,516 |
| September 15, 2025 | 9.38 | 9.1 | 9.1 | 9.5 | 9.05 | 323,615 |
| September 12, 2025 | 8.91 | 9.27 | 9.27 | 9.34 | 8.91 | 352,744 |
| September 11, 2025 | 8.75 | 8.88 | 8.88 | 8.93 | 8.75 | 158,700 |
| September 10, 2025 | 8.68 | 8.79 | 8.79 | 8.8 | 8.67 | 241,112 |
| September 09, 2025 | 8.72 | 8.7 | 8.7 | 8.73 | 8.63 | 130,200 |
| September 08, 2025 | 8.71 | 8.7 | 8.7 | 8.71 | 8.64 | 130,517 |
| September 05, 2025 | 8.71 | 8.65 | 8.65 | 8.75 | 8.62 | 128,622 |
| September 04, 2025 | 8.68 | 8.7 | 8.7 | 8.74 | 8.6 | 118,842 |
| September 03, 2025 | 8.68 | 8.68 | 8.68 | 8.72 | 8.64 | 113,636 |
| September 02, 2025 | 8.6 | 8.64 | 8.64 | 8.76 | 8.6 | 212,005 |
| August 29, 2025 | 8.76 | 8.7 | 8.7 | 8.78 | 8.6 | 155,600 |
| August 28, 2025 | 8.73 | 8.73 | 8.73 | 8.83 | 8.71 | 115,112 |
| August 27, 2025 | 8.67 | 8.73 | 8.73 | 8.8 | 8.67 | 100,423 |
| August 26, 2025 | 8.81 | 8.7 | 8.7 | 8.81 | 8.66 | 121,363 |
| August 25, 2025 | 8.76 | 8.79 | 8.79 | 8.87 | 8.74 | 195,878 |
| August 22, 2025 | 8.84 | 8.73 | 8.73 | 8.85 | 8.7 | 257,400 |
| August 21, 2025 | 8.74 | 8.77 | 8.77 | 8.83 | 8.73 | 188,913 |
| August 20, 2025 | 8.8 | 8.71 | 8.71 | 8.9 | 8.55 | 444,833 |
| August 19, 2025 | 8.52 | 8.8 | 8.8 | 8.9 | 8.47 | 1.6M |
| August 18, 2025 | 8.4 | 8.48 | 8.48 | 8.51 | 8.28 | 205,548 |
| August 15, 2025 | 8.55 | 8.45 | 8.45 | 8.55 | 8.37 | 137,443 |
| August 14, 2025 | 8.48 | 8.47 | 8.47 | 8.53 | 8.38 | 88,243 |
| August 13, 2025 | 8.5 | 8.48 | 8.48 | 8.67 | 8.47 | 188,161 |
| August 12, 2025 | 8.5 | 8.62 | 8.62 | 8.63 | 8.4 | 182,181 |
| August 11, 2025 | 8.51 | 8.5 | 8.5 | 8.72 | 8.47 | 197,200 |
| August 08, 2025 | 8.41 | 8.48 | 8.48 | 8.74 | 8.33 | 141,842 |
| August 07, 2025 | 8.71 | 8.41 | 8.41 | 8.71 | 8.11 | 249,813 |
| August 06, 2025 | 8.53 | 8.69 | 8.69 | 8.75 | 8.5 | 175,500 |
| August 05, 2025 | 8.44 | 8.49 | 8.49 | 8.59 | 8.3 | 119,211 |
| August 04, 2025 | 8.3 | 8.34 | 8.34 | 8.46 | 8.21 | 170,134 |
| August 01, 2025 | 8.31 | 8.27 | 8.27 | 8.48 | 8.13 | 116,700 |
| July 31, 2025 | 8.33 | 8.49 | 8.49 | 8.7 | 8.3 | 286,900 |
| July 30, 2025 | 8.43 | 8.2 | 8.21 | 8.64 | 8.2 | 166,212 |
| July 29, 2025 | 8.42 | 8.4 | 8.4 | 8.5 | 8.29 | 83,822 |
| July 28, 2025 | 8.48 | 8.32 | 8.32 | 8.57 | 8.32 | 98,524 |
| July 25, 2025 | 8.67 | 8.5 | 8.5 | 8.76 | 8.5 | 114,628 |
| July 24, 2025 | 8.7 | 8.66 | 8.66 | 8.72 | 8.62 | 141,688 |
| July 23, 2025 | 8.43 | 8.7 | 8.7 | 8.7 | 8.3 | 209,957 |
| July 22, 2025 | 8.69 | 8.39 | 8.39 | 8.74 | 8.35 | 152,900 |
| July 21, 2025 | 8.66 | 8.77 | 8.77 | 8.82 | 8.46 | 341,616 |
| July 18, 2025 | 9 | 8.92 | 8.92 | 9.01 | 8.71 | 253,538 |
| July 17, 2025 | 8.93 | 9.01 | 9.01 | 9.12 | 8.87 | 314,200 |
| July 16, 2025 | 8.53 | 8.87 | 8.87 | 8.9 | 8.44 | 255,900 |
| July 15, 2025 | 8.49 | 8.42 | 8.42 | 8.65 | 8.36 | 94,610 |
| July 14, 2025 | 8.27 | 8.45 | 8.45 | 8.49 | 8.16 | 134,274 |
| July 11, 2025 | 8.5 | 8.3 | 8.3 | 8.58 | 8.28 | 195,510 |
| July 10, 2025 | 8.47 | 8.54 | 8.54 | 8.7 | 8.31 | 228,505 |
| July 09, 2025 | 8.57 | 8.4 | 8.4 | 8.7 | 8.34 | 164,606 |
| July 08, 2025 | 8.27 | 8.46 | 8.46 | 8.53 | 8.15 | 498,216 |
| July 07, 2025 | 8.16 | 8.05 | 8.05 | 8.22 | 8.01 | 143,431 |
| July 03, 2025 | 8.22 | 8.23 | 8.23 | 8.35 | 8.19 | 60,600 |
| July 02, 2025 | 8.2 | 8.17 | 8.17 | 8.34 | 8.06 | 146,800 |
| July 01, 2025 | 8.22 | 8.17 | 8.17 | 8.5 | 8.14 | 168,000 |
| June 30, 2025 | 8.18 | 8.21 | 8.21 | 8.27 | 8.08 | 238,800 |
| June 27, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.08 | 227,400 |
| June 26, 2025 | 8.28 | 8.16 | 8.16 | 8.32 | 8.12 | 238,126 |