9.24
-0.13(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.34 | 9.24 | 9.24 | 9.4 | 9.23 | 1.56M |
| September 25, 2025 | 9.38 | 9.37 | 9.37 | 9.45 | 9.31 | 1.46M |
| September 24, 2025 | 9.48 | 9.36 | 9.36 | 9.48 | 9.3 | 1.63M |
| September 23, 2025 | 9.52 | 9.52 | 9.52 | 9.66 | 9.5 | 1.3M |
| September 22, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.43 | 1.56M |
| September 19, 2025 | 9.56 | 9.53 | 9.53 | 9.61 | 9.49 | 1.62M |
| September 18, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.47 | 913,631 |
| September 17, 2025 | 9.55 | 9.58 | 9.58 | 9.71 | 9.54 | 1.18M |
| September 16, 2025 | 9.52 | 9.57 | 9.57 | 9.64 | 9.52 | 1.09M |
| September 15, 2025 | 9.45 | 9.48 | 9.48 | 9.54 | 9.42 | 1.26M |
| September 12, 2025 | 9.53 | 9.46 | 9.46 | 9.61 | 9.44 | 1.21M |
| September 11, 2025 | 9.47 | 9.57 | 9.57 | 9.58 | 9.44 | 969,018 |
| September 10, 2025 | 9.52 | 9.43 | 9.43 | 9.55 | 9.41 | 2.45M |
| September 09, 2025 | 9.55 | 9.56 | 9.56 | 9.67 | 9.52 | 1.51M |
| September 08, 2025 | 9.63 | 9.55 | 9.55 | 9.64 | 9.49 | 1.25M |
| September 05, 2025 | 9.57 | 9.63 | 9.63 | 9.67 | 9.57 | 1.18M |
| September 04, 2025 | 9.52 | 9.53 | 9.53 | 9.54 | 9.45 | 2.94M |
| September 03, 2025 | 9.73 | 9.55 | 9.55 | 9.73 | 9.51 | 1.86M |
| September 02, 2025 | 9.62 | 9.61 | 9.61 | 9.7 | 9.53 | 1.39M |
| August 29, 2025 | 9.84 | 9.73 | 9.73 | 9.84 | 9.7 | 933,300 |
| August 28, 2025 | 9.82 | 9.82 | 9.82 | 9.87 | 9.76 | 893,314 |
| August 27, 2025 | 9.67 | 9.8 | 9.8 | 9.81 | 9.65 | 977,701 |
| August 26, 2025 | 9.86 | 9.73 | 9.73 | 9.89 | 9.7 | 1.34M |
| August 25, 2025 | 9.91 | 9.88 | 9.88 | 9.97 | 9.88 | 744,245 |
| August 22, 2025 | 9.77 | 9.92 | 9.92 | 9.96 | 9.74 | 1.53M |
| August 21, 2025 | 9.55 | 9.58 | 9.58 | 9.62 | 9.51 | 709,610 |
| August 20, 2025 | 9.69 | 9.59 | 9.59 | 9.75 | 9.59 | 1.02M |
| August 19, 2025 | 9.65 | 9.61 | 9.61 | 9.71 | 9.6 | 1.13M |
| August 18, 2025 | 9.79 | 9.73 | 9.73 | 9.85 | 9.68 | 1.81M |
| August 15, 2025 | 10.06 | 9.94 | 9.94 | 10.09 | 9.89 | 1.8M |
| August 14, 2025 | 10 | 9.99 | 9.99 | 10.02 | 9.93 | 1.11M |
| August 13, 2025 | 9.95 | 10 | 10 | 10.07 | 9.95 | 1.08M |
| August 12, 2025 | 9.93 | 10.03 | 10.03 | 10.12 | 9.92 | 1.63M |
| August 11, 2025 | 9.99 | 9.93 | 9.93 | 10 | 9.83 | 1.47M |
| August 08, 2025 | 10.01 | 10.11 | 10.11 | 10.22 | 9.9 | 2.16M |
| August 07, 2025 | 9.72 | 10.02 | 10.02 | 10.05 | 9.7 | 4.09M |
| August 06, 2025 | 9.27 | 9.39 | 9.39 | 9.46 | 9.26 | 2.95M |
| August 05, 2025 | 9.17 | 9.23 | 9.23 | 9.27 | 9.16 | 1.21M |
| August 04, 2025 | 9.32 | 9.17 | 9.17 | 9.33 | 9.1 | 1.38M |
| August 01, 2025 | 9.44 | 9.31 | 9.31 | 9.48 | 9.24 | 2.45M |
| July 31, 2025 | 9.35 | 9.27 | 9.27 | 9.4 | 9.21 | 2.64M |
| July 30, 2025 | 9.18 | 9.4 | 9.4 | 9.55 | 9.1 | 5.83M |
| July 29, 2025 | 9.29 | 9.34 | 9.34 | 9.39 | 9.25 | 1.01M |
| July 28, 2025 | 9.36 | 9.35 | 9.35 | 9.41 | 9.3 | 2.31M |
| July 25, 2025 | 9.41 | 9.47 | 9.47 | 9.49 | 9.35 | 1.43M |
| July 24, 2025 | 9.36 | 9.36 | 9.36 | 9.38 | 9.31 | 1.53M |
| July 23, 2025 | 9.24 | 9.39 | 9.39 | 9.43 | 9.24 | 1.72M |
| July 22, 2025 | 9.19 | 9.2 | 9.2 | 9.28 | 9.15 | 1.77M |
| July 21, 2025 | 9.13 | 9.15 | 9.15 | 9.26 | 9.12 | 1.15M |
| July 18, 2025 | 9.12 | 9.06 | 9.06 | 9.17 | 9.01 | 2.21M |
| July 17, 2025 | 9.02 | 9.08 | 9.08 | 9.17 | 9 | 1.7M |
| July 16, 2025 | 9.02 | 9.09 | 9.09 | 9.14 | 8.96 | 1.21M |
| July 15, 2025 | 9 | 9.06 | 9.06 | 9.1 | 8.94 | 1.72M |
| July 14, 2025 | 8.92 | 8.93 | 8.93 | 9.05 | 8.9 | 1.56M |
| July 11, 2025 | 8.94 | 8.98 | 8.98 | 9.02 | 8.88 | 1.86M |
| July 10, 2025 | 9 | 8.99 | 8.99 | 9.14 | 8.9 | 3.11M |
| July 09, 2025 | 9.29 | 9.08 | 9.08 | 9.29 | 9.03 | 3.71M |
| July 08, 2025 | 9.33 | 9.31 | 9.31 | 9.38 | 9.28 | 1.56M |
| July 07, 2025 | 9.41 | 9.31 | 9.31 | 9.51 | 9.3 | 2.17M |
| July 03, 2025 | 9.55 | 9.57 | 9.57 | 9.66 | 9.53 | 639,520 |