9.84
+0.035(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.8 | 9.84 | 9.84 | 9.89 | 9.76 | 1.03M |
September 25, 2025 | 9.81 | 9.81 | 9.81 | 9.84 | 9.74 | 1.38M |
September 24, 2025 | 9.8 | 9.83 | 9.83 | 9.86 | 9.73 | 1.47M |
September 23, 2025 | 9.76 | 9.81 | 9.81 | 9.9 | 9.75 | 2.24M |
September 22, 2025 | 9.9 | 9.71 | 9.71 | 9.9 | 9.69 | 2.29M |
September 19, 2025 | 9.96 | 9.9 | 9.9 | 10.01 | 9.84 | 3.46M |
September 18, 2025 | 10.06 | 9.93 | 9.93 | 10.07 | 9.88 | 1.35M |
September 17, 2025 | 9.98 | 10.03 | 10.03 | 10.19 | 9.96 | 1.27M |
September 16, 2025 | 10.13 | 9.98 | 9.98 | 10.14 | 9.96 | 1.62M |
September 15, 2025 | 10.09 | 10.1 | 10.1 | 10.13 | 9.98 | 1.26M |
September 12, 2025 | 10.03 | 10.05 | 10.05 | 10.09 | 9.97 | 1.23M |
September 11, 2025 | 10.18 | 10.05 | 10.05 | 10.23 | 10.05 | 1.26M |
September 10, 2025 | 10.26 | 10.16 | 10.16 | 10.31 | 10.09 | 1.46M |
September 09, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.23 | 1.25M |
September 08, 2025 | 10.32 | 10.28 | 10.28 | 10.43 | 10.24 | 1.33M |
September 05, 2025 | 10.5 | 10.36 | 10.36 | 10.58 | 10.26 | 2.08M |
September 04, 2025 | 10.13 | 10.4 | 10.4 | 10.42 | 10.06 | 3.06M |
September 03, 2025 | 9.82 | 10.05 | 10.05 | 10.06 | 9.82 | 1.06M |
September 02, 2025 | 9.89 | 9.89 | 9.89 | 9.96 | 9.79 | 1.64M |
August 29, 2025 | 9.9 | 10 | 10 | 10.01 | 9.86 | 1.07M |
August 28, 2025 | 9.86 | 9.88 | 9.88 | 9.89 | 9.77 | 864,666 |
August 27, 2025 | 9.85 | 9.82 | 9.82 | 9.95 | 9.82 | 1.21M |
August 26, 2025 | 9.79 | 9.86 | 9.86 | 9.9 | 9.79 | 1.61M |
August 25, 2025 | 9.81 | 9.81 | 9.81 | 9.89 | 9.78 | 2.58M |
August 22, 2025 | 9.6 | 9.82 | 9.82 | 10 | 9.6 | 3.68M |
August 21, 2025 | 9.67 | 9.57 | 9.57 | 9.73 | 9.49 | 6.71M |
August 20, 2025 | 10.08 | 10.13 | 10.13 | 10.15 | 10.02 | 1.19M |
August 19, 2025 | 10.04 | 10.07 | 10.07 | 10.18 | 10.03 | 903,041 |
August 18, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 10 | 1.34M |
August 15, 2025 | 10.13 | 10.09 | 10.09 | 10.18 | 10.08 | 987,263 |
August 14, 2025 | 10.15 | 10.1 | 10.1 | 10.19 | 10.07 | 1.36M |
August 13, 2025 | 10.04 | 10.24 | 10.24 | 10.26 | 10.02 | 2.22M |
August 12, 2025 | 9.73 | 9.99 | 9.99 | 10.05 | 9.73 | 2.37M |
August 11, 2025 | 9.87 | 9.76 | 9.76 | 9.9 | 9.74 | 1.49M |
August 08, 2025 | 9.91 | 9.85 | 9.85 | 10.01 | 9.85 | 1.64M |
August 07, 2025 | 9.88 | 9.92 | 9.92 | 9.96 | 9.85 | 1.23M |
August 06, 2025 | 10.02 | 9.81 | 9.81 | 10.03 | 9.8 | 2.21M |
August 05, 2025 | 9.98 | 10.03 | 10.03 | 10.05 | 9.9 | 1.93M |
August 04, 2025 | 9.85 | 9.98 | 9.98 | 10.03 | 9.8 | 2.1M |
August 01, 2025 | 9.82 | 9.78 | 9.78 | 9.86 | 9.67 | 2.46M |
July 31, 2025 | 9.91 | 9.75 | 9.75 | 9.94 | 9.73 | 3.32M |
July 30, 2025 | 10.1 | 9.94 | 9.94 | 10.17 | 9.9 | 3.27M |
July 29, 2025 | 10.25 | 10.09 | 10.09 | 10.26 | 9.95 | 2.73M |
July 28, 2025 | 10.43 | 10.33 | 10.33 | 10.52 | 10.33 | 1.79M |
July 25, 2025 | 10.39 | 10.45 | 10.45 | 10.46 | 10.32 | 1.02M |
July 24, 2025 | 10.36 | 10.4 | 10.4 | 10.51 | 10.31 | 1.37M |
July 23, 2025 | 10.25 | 10.42 | 10.42 | 10.44 | 10.25 | 1.61M |
July 22, 2025 | 9.96 | 10.18 | 10.18 | 10.19 | 9.91 | 2M |
July 21, 2025 | 9.96 | 9.92 | 9.92 | 10 | 9.81 | 1.96M |
July 18, 2025 | 10.07 | 9.87 | 9.87 | 10.09 | 9.76 | 3.86M |
July 17, 2025 | 10.09 | 10 | 10 | 10.21 | 9.99 | 2.56M |
July 16, 2025 | 10.05 | 10.14 | 10.14 | 10.15 | 9.98 | 2.76M |
July 15, 2025 | 10.16 | 10.03 | 10.03 | 10.21 | 10.01 | 2.07M |
July 14, 2025 | 10.26 | 10.12 | 10.12 | 10.3 | 10.1 | 2.35M |
July 11, 2025 | 10.29 | 10.28 | 10.28 | 10.37 | 10.21 | 1.75M |
July 10, 2025 | 10.39 | 10.41 | 10.41 | 10.49 | 10.33 | 2.29M |
July 09, 2025 | 10.4 | 10.51 | 10.51 | 10.55 | 10.38 | 1.59M |
July 08, 2025 | 10.27 | 10.39 | 10.39 | 10.49 | 10.25 | 2.34M |
July 07, 2025 | 10.46 | 10.24 | 10.24 | 10.53 | 10.23 | 3.57M |
July 03, 2025 | 10.58 | 10.56 | 10.56 | 10.68 | 10.46 | 2.46M |