9.12
-0.18(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.01 | 9.12 | 9.12 | 9.64 | 8.92 | 694,320 |
| September 11, 2025 | 10.5 | 9.3 | 9.3 | 10.93 | 8.75 | 1.73M |
| September 10, 2025 | 9.44 | 9.25 | 9.25 | 9.7 | 8.94 | 3.36M |
| September 09, 2025 | 10.3 | 9.44 | 9.44 | 10.33 | 9 | 527,702 |
| September 08, 2025 | 10.75 | 10.24 | 10.24 | 11.04 | 10.04 | 275,113 |
| September 05, 2025 | 9.26 | 10.74 | 10.74 | 10.95 | 9.26 | 357,706 |
| September 04, 2025 | 12.7 | 10.45 | 10.45 | 12.7 | 8.9 | 759,000 |
| September 03, 2025 | 12.16 | 11.91 | 11.91 | 13.5 | 11.2 | 759,300 |
| September 02, 2025 | 12.55 | 11.72 | 11.72 | 13.48 | 11.12 | 745,000 |
| August 29, 2025 | 15.29 | 13.63 | 13.63 | 15.38 | 10.57 | 1.81M |
| August 28, 2025 | 16.36 | 16.03 | 16.03 | 17.55 | 15.18 | 5.2M |
| August 27, 2025 | 11.45 | 14.84 | 14.84 | 18.23 | 11 | 25.69M |
| August 26, 2025 | 9.8 | 9.73 | 9.73 | 10.17 | 8.51 | 1.33M |
| August 25, 2025 | 11.4 | 10.35 | 10.35 | 13.28 | 10 | 24.82M |
| August 22, 2025 | 6.41 | 7.36 | 7.36 | 7.45 | 6.34 | 205,466 |
| August 21, 2025 | 4.77 | 6.33 | 6.33 | 6.7 | 4.73 | 341,535 |
| August 20, 2025 | 4.96 | 4.84 | 4.84 | 5.23 | 4.54 | 91,226 |
| August 19, 2025 | 4.86 | 5.11 | 5.11 | 5.15 | 4.86 | 17,907 |
| August 18, 2025 | 4.85 | 5.06 | 5.06 | 5.12 | 4.81 | 13,369 |
| August 15, 2025 | 5 | 4.97 | 4.97 | 5.12 | 4.85 | 45,471 |
| August 14, 2025 | 5.11 | 5.12 | 5.12 | 5.32 | 4.93 | 71,026 |
| August 13, 2025 | 5.7 | 5.36 | 5.36 | 5.85 | 5.14 | 100,481 |
| August 12, 2025 | 5.51 | 5.4 | 5.4 | 5.65 | 5.29 | 54,226 |
| August 11, 2025 | 6.56 | 5.69 | 5.69 | 6.56 | 5.68 | 60,610 |
| August 08, 2025 | 4.91 | 6.5 | 6.5 | 6.73 | 4.91 | 336,677 |
| August 07, 2025 | 4.77 | 5 | 5 | 5.06 | 4.74 | 31,336 |
| August 06, 2025 | 4.38 | 4.81 | 4.81 | 5.13 | 4.38 | 80,500 |
| August 05, 2025 | 4.49 | 4.68 | 4.68 | 4.68 | 4.36 | 23,400 |
| August 04, 2025 | 4.7 | 4.61 | 4.61 | 4.84 | 4.56 | 36,334 |
| August 01, 2025 | 4.68 | 4.83 | 4.83 | 5.01 | 4.68 | 38,547 |
| July 31, 2025 | 4.94 | 4.78 | 4.78 | 5.23 | 4.71 | 45,667 |
| July 30, 2025 | 5.73 | 5 | 5 | 5.88 | 4.51 | 153,514 |
| July 29, 2025 | 5.85 | 5.64 | 5.64 | 6 | 5.64 | 28,200 |
| July 28, 2025 | 6.2 | 6.03 | 6.03 | 6.21 | 5.9 | 16,319 |
| July 25, 2025 | 6.17 | 6.12 | 6.12 | 6.22 | 6 | 30,651 |
| July 24, 2025 | 6.3 | 6.16 | 6.16 | 6.36 | 6.09 | 21,695 |
| July 23, 2025 | 6.24 | 6.3 | 6.3 | 6.3 | 6.02 | 37,287 |
| July 22, 2025 | 6.59 | 6.09 | 6.09 | 6.59 | 6.04 | 50,434 |
| July 21, 2025 | 5.87 | 6.31 | 6.31 | 6.31 | 5.82 | 91,045 |
| July 18, 2025 | 5.76 | 5.77 | 5.77 | 5.91 | 5.75 | 18,002 |
| July 17, 2025 | 5.76 | 5.81 | 5.81 | 5.93 | 5.76 | 30,233 |
| July 16, 2025 | 5.9 | 5.91 | 5.91 | 5.95 | 5.8 | 20,252 |
| July 15, 2025 | 6 | 5.85 | 5.85 | 6 | 5.66 | 58,772 |
| July 14, 2025 | 5.75 | 5.87 | 5.87 | 5.9 | 5.67 | 30,732 |
| July 11, 2025 | 5.75 | 5.73 | 5.73 | 5.86 | 5.67 | 31,577 |
| July 10, 2025 | 5.78 | 5.87 | 5.87 | 5.95 | 5.62 | 40,563 |
| July 09, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.51 | 26,200 |
| July 08, 2025 | 5.68 | 5.76 | 5.76 | 5.9 | 5.68 | 61,551 |
| July 07, 2025 | 5.55 | 5.65 | 5.65 | 5.68 | 5.4 | 56,037 |
| July 03, 2025 | 5.7 | 5.8 | 5.8 | 6 | 5.63 | 73,737 |
| July 02, 2025 | 5.4 | 5.7 | 5.7 | 5.7 | 5.38 | 57,890 |
| July 01, 2025 | 5.29 | 5.54 | 5.54 | 5.56 | 5.29 | 40,595 |
| June 30, 2025 | 5.72 | 5.45 | 5.45 | 5.78 | 5.37 | 43,099 |
| June 27, 2025 | 5.45 | 5.45 | 5.45 | 5.6 | 5.31 | 46,708 |
| June 26, 2025 | 5.39 | 5.49 | 5.49 | 5.56 | 5.26 | 33,717 |
| June 25, 2025 | 5.7 | 5.39 | 5.39 | 5.7 | 5.3 | 50,955 |
| June 24, 2025 | 5.45 | 5.7 | 5.7 | 5.83 | 5.36 | 73,921 |
| June 23, 2025 | 5.2 | 5.35 | 5.35 | 5.46 | 5.2 | 69,840 |
| June 20, 2025 | 5.2 | 5.2 | 5.2 | 5.6 | 5.15 | 102,933 |
| June 18, 2025 | 5.4 | 5.44 | 5.44 | 5.82 | 5.23 | 1.72M |