9.01
-0.045(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9 | 9.01 | 9.01 | 9.01 | 8.97 | 132,302 |
| September 25, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.01 | 113,523 |
| September 24, 2025 | 9.11 | 9.08 | 9.08 | 9.13 | 9.08 | 401,593 |
| September 23, 2025 | 9.11 | 9.16 | 9.16 | 9.17 | 9.11 | 56,833 |
| September 22, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.1 | 83,203 |
| September 19, 2025 | 9.1 | 9.11 | 9.11 | 9.13 | 9.09 | 78,121 |
| September 18, 2025 | 9.11 | 9.14 | 9.14 | 9.19 | 9.11 | 22,952 |
| September 17, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.1 | 84,323 |
| September 16, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.06 | 42,982 |
| September 15, 2025 | 8.98 | 9.03 | 9.03 | 9.04 | 8.98 | 54,069 |
| September 12, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.95 | 22,298 |
| September 11, 2025 | 8.89 | 8.97 | 8.97 | 8.97 | 8.88 | 15,298 |
| September 10, 2025 | 8.9 | 8.92 | 8.92 | 8.93 | 8.88 | 18,831 |
| September 09, 2025 | 8.79 | 8.8 | 8.8 | 8.82 | 8.79 | 132,786 |
| September 08, 2025 | 8.71 | 8.74 | 8.74 | 8.74 | 8.7 | 80,491 |
| September 05, 2025 | 8.64 | 8.68 | 8.68 | 8.73 | 8.63 | 200,658 |
| September 04, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.53 | 188,014 |
| September 03, 2025 | 8.56 | 8.58 | 8.58 | 8.6 | 8.54 | 42,701 |
| September 02, 2025 | 8.61 | 8.52 | 8.52 | 8.62 | 8.47 | 44,328 |
| September 01, 2025 | 8.61 | 8.59 | 8.59 | 8.62 | 8.59 | 125,066 |
| August 29, 2025 | 8.62 | 8.57 | 8.57 | 8.62 | 8.55 | 198,069 |
| August 28, 2025 | 8.61 | 8.63 | 8.63 | 8.64 | 8.6 | 267,845 |
| August 27, 2025 | 8.65 | 8.63 | 8.63 | 8.67 | 8.59 | 73,348 |
| August 26, 2025 | 8.72 | 8.72 | 8.72 | 8.74 | 8.7 | 58,414 |
| August 22, 2025 | 8.61 | 8.79 | 8.79 | 8.79 | 8.61 | 26,345 |
| August 21, 2025 | 8.6 | 8.62 | 8.62 | 8.63 | 8.6 | 5,324 |
| August 20, 2025 | 8.62 | 8.6 | 8.6 | 8.63 | 8.59 | 133,681 |
| August 19, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.67 | 479,622 |
| August 18, 2025 | 8.74 | 8.71 | 8.71 | 8.74 | 8.7 | 40,661 |
| August 15, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.7 | 37 |
| August 14, 2025 | 8.72 | 8.67 | 8.67 | 8.73 | 8.66 | 84,424 |
| August 13, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.73 | 43,534 |
| August 12, 2025 | 8.61 | 8.66 | 8.66 | 8.66 | 8.59 | 44,218 |
| August 11, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.58 | 129,458 |
| August 08, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.57 | 157,667 |
| August 07, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.58 | 89,010 |
| August 06, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 11,135 |
| August 05, 2025 | 8.51 | 8.48 | 8.48 | 8.52 | 8.47 | 39,287 |
| August 04, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.44 | 142,265 |
| August 01, 2025 | 8.39 | 8.35 | 8.35 | 8.39 | 8.31 | 114,075 |
| July 31, 2025 | 8.51 | 8.44 | 8.44 | 8.51 | 8.43 | 78,466 |
| July 30, 2025 | 8.55 | 8.5 | 8.5 | 8.57 | 8.5 | 227,914 |
| July 29, 2025 | 8.54 | 8.54 | 8.54 | 8.57 | 8.53 | 150,447 |
| July 28, 2025 | 8.61 | 8.55 | 8.55 | 8.62 | 8.54 | 243,254 |
| July 25, 2025 | 8.65 | 8.64 | 8.64 | 8.65 | 8.61 | 56,391 |
| July 24, 2025 | 8.72 | 8.68 | 8.68 | 8.72 | 8.67 | 115,115 |
| July 23, 2025 | 8.69 | 8.7 | 8.7 | 8.7 | 8.68 | 141,941 |
| July 22, 2025 | 8.61 | 8.62 | 8.62 | 8.63 | 8.59 | 56,369 |
| July 21, 2025 | 8.62 | 8.66 | 8.66 | 8.66 | 8.61 | 62,044 |
| July 18, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.6 | 114,346 |
| July 17, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.54 | 57,772 |
| July 16, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.46 | 115,033 |
| July 15, 2025 | 8.51 | 8.49 | 8.49 | 8.54 | 8.49 | 35,756 |
| July 14, 2025 | 8.41 | 8.44 | 8.44 | 8.44 | 8.41 | 56,970 |
| July 11, 2025 | 8.49 | 8.44 | 8.44 | 8.49 | 8.44 | 11,132 |
| July 10, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.45 | 57,754 |
| July 09, 2025 | 8.46 | 8.45 | 8.45 | 8.47 | 8.44 | 179,405 |
| July 08, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.46 | 47,457 |
| July 07, 2025 | 8.45 | 8.46 | 8.46 | 8.5 | 8.43 | 39,215 |
| July 04, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.46 | 5,695 |