9.64
-0.055(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.75 | 9.69 | 9.69 | 10.33 | 9.58 | 1.89M |
| September 26, 2025 | 9.52 | 9.7 | 9.7 | 9.74 | 9.51 | 668,784 |
| September 25, 2025 | 9.4 | 9.46 | 9.46 | 9.48 | 9.3 | 661,337 |
| September 24, 2025 | 9.65 | 9.46 | 9.46 | 9.67 | 9.41 | 659,596 |
| September 23, 2025 | 9.43 | 9.63 | 9.63 | 9.93 | 9.4 | 1.46M |
| September 22, 2025 | 9.34 | 9.38 | 9.38 | 9.55 | 9.2 | 862,902 |
| September 19, 2025 | 9.51 | 9.38 | 9.38 | 9.61 | 9.36 | 1.38M |
| September 18, 2025 | 9.35 | 9.49 | 9.49 | 9.49 | 9.24 | 804,561 |
| September 17, 2025 | 9.37 | 9.42 | 9.42 | 9.65 | 9.31 | 1.07M |
| September 16, 2025 | 9.48 | 9.39 | 9.39 | 9.67 | 9.36 | 1.18M |
| September 15, 2025 | 9.29 | 9.44 | 9.44 | 9.57 | 9.14 | 1.5M |
| September 12, 2025 | 9.42 | 9.35 | 9.35 | 9.5 | 9.26 | 1.27M |
| September 11, 2025 | 9.64 | 9.39 | 9.39 | 9.77 | 9.06 | 2.66M |
| September 10, 2025 | 8.78 | 9.39 | 9.39 | 9.48 | 8.57 | 3.78M |
| September 09, 2025 | 8.85 | 8.8 | 8.8 | 8.96 | 8.68 | 834,461 |
| September 08, 2025 | 8.69 | 8.84 | 8.84 | 8.92 | 8.53 | 958,208 |
| September 05, 2025 | 8.2 | 8.74 | 8.74 | 9.11 | 8.05 | 3.11M |
| September 04, 2025 | 8.02 | 8.21 | 8.21 | 8.22 | 8.01 | 831,651 |
| September 03, 2025 | 8.12 | 8.02 | 8.02 | 8.21 | 8.01 | 608,187 |
| September 02, 2025 | 8.14 | 8.13 | 8.13 | 8.23 | 8.07 | 863,632 |
| August 29, 2025 | 8.08 | 8.17 | 8.17 | 8.19 | 8.08 | 769,916 |
| August 28, 2025 | 8.22 | 8.07 | 8.07 | 8.24 | 8.06 | 623,900 |
| August 27, 2025 | 8.12 | 8.21 | 8.21 | 8.23 | 8.12 | 711,500 |
| August 26, 2025 | 8.21 | 8.11 | 8.11 | 8.26 | 8.07 | 1.49M |
| August 25, 2025 | 8.2 | 8.22 | 8.22 | 8.24 | 8.12 | 684,129 |
| August 22, 2025 | 7.99 | 8.23 | 8.23 | 8.26 | 7.99 | 742,205 |
| August 21, 2025 | 8 | 7.95 | 7.95 | 8 | 7.86 | 424,753 |
| August 20, 2025 | 8.01 | 7.93 | 7.93 | 8.05 | 7.91 | 576,913 |
| August 19, 2025 | 8.12 | 8 | 8 | 8.17 | 7.97 | 529,036 |
| August 18, 2025 | 8.09 | 8.12 | 8.12 | 8.18 | 8.04 | 514,655 |
| August 15, 2025 | 8.2 | 8.11 | 8.11 | 8.24 | 8.06 | 691,613 |
| August 14, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.07 | 491,170 |
| August 13, 2025 | 8.18 | 8.29 | 8.29 | 8.32 | 8.15 | 626,616 |
| August 12, 2025 | 8.11 | 8.14 | 8.14 | 8.19 | 8.06 | 609,061 |
| August 11, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.94 | 611,100 |
| August 08, 2025 | 8.01 | 8.04 | 8.04 | 8.09 | 7.95 | 741,456 |
| August 07, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.83 | 673,700 |
| August 06, 2025 | 8.09 | 7.95 | 7.95 | 8.14 | 7.92 | 680,038 |
| August 05, 2025 | 7.92 | 8.07 | 8.07 | 8.09 | 7.88 | 694,930 |
| August 04, 2025 | 7.75 | 7.87 | 7.87 | 7.93 | 7.74 | 922,800 |
| August 01, 2025 | 7.94 | 7.74 | 7.74 | 7.98 | 7.73 | 1.07M |
| July 31, 2025 | 7.91 | 7.95 | 7.95 | 8 | 7.82 | 999,626 |
| July 30, 2025 | 8.02 | 7.96 | 7.96 | 8.06 | 7.91 | 770,578 |
| July 29, 2025 | 8.12 | 8 | 8 | 8.13 | 8 | 574,200 |
| July 28, 2025 | 8.33 | 8.08 | 8.08 | 8.36 | 8.07 | 643,200 |
| July 25, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.16 | 532,646 |
| July 24, 2025 | 8.43 | 8.23 | 8.23 | 8.49 | 8.23 | 701,100 |
| July 23, 2025 | 8.33 | 8.45 | 8.45 | 8.46 | 8.29 | 962,800 |
| July 22, 2025 | 7.92 | 8.26 | 8.26 | 8.31 | 7.89 | 1.44M |
| July 21, 2025 | 8.04 | 7.89 | 7.89 | 8.11 | 7.88 | 1.16M |
| July 18, 2025 | 8.29 | 8.03 | 8.03 | 8.3 | 8.03 | 1.01M |
| July 17, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.18 | 718,340 |
| July 16, 2025 | 8.16 | 8.18 | 8.18 | 8.24 | 8.09 | 848,800 |
| July 15, 2025 | 8.42 | 8.16 | 8.16 | 8.48 | 8.16 | 1.1M |
| July 14, 2025 | 8.51 | 8.43 | 8.43 | 8.52 | 8.37 | 964,400 |
| July 11, 2025 | 8.61 | 8.54 | 8.54 | 8.62 | 8.47 | 975,923 |
| July 10, 2025 | 8.64 | 8.65 | 8.65 | 8.85 | 8.63 | 1.04M |
| July 09, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.57 | 838,800 |
| July 08, 2025 | 8.59 | 8.6 | 8.6 | 8.75 | 8.53 | 930,724 |
| July 07, 2025 | 8.79 | 8.58 | 8.58 | 8.81 | 8.57 | 842,827 |