9.33
+0.04(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.27 | 9.33 | 9.33 | 9.51 | 9.19 | 12,600 |
| September 29, 2025 | 9.66 | 9.29 | 9.29 | 9.66 | 9.28 | 13,836 |
| September 26, 2025 | 9.77 | 9.59 | 9.59 | 9.81 | 9.54 | 20,000 |
| September 25, 2025 | 9.74 | 9.58 | 9.58 | 9.77 | 9.52 | 13,349 |
| September 24, 2025 | 9.86 | 9.62 | 9.62 | 9.86 | 9.59 | 20,400 |
| September 23, 2025 | 9.78 | 9.66 | 9.66 | 9.91 | 9.65 | 19,300 |
| September 22, 2025 | 9.8 | 9.73 | 9.73 | 9.89 | 9.68 | 27,800 |
| September 19, 2025 | 9.62 | 9.84 | 9.84 | 9.9 | 9.58 | 138,834 |
| September 18, 2025 | 9.58 | 9.7 | 9.7 | 9.7 | 9.58 | 22,100 |
| September 17, 2025 | 9.32 | 9.36 | 9.36 | 9.57 | 9.32 | 20,300 |
| September 16, 2025 | 9.33 | 9.35 | 9.35 | 9.36 | 9.27 | 7,100 |
| September 15, 2025 | 9.48 | 9.33 | 9.33 | 9.5 | 9.32 | 14,010 |
| September 12, 2025 | 9.56 | 9.46 | 9.46 | 9.65 | 9.4 | 9,500 |
| September 11, 2025 | 9.48 | 9.55 | 9.55 | 9.6 | 9.46 | 15,742 |
| September 10, 2025 | 9.52 | 9.5 | 9.5 | 9.65 | 9.49 | 7,100 |
| September 09, 2025 | 9.59 | 9.5 | 9.5 | 9.66 | 9.5 | 14,016 |
| September 08, 2025 | 9.59 | 9.55 | 9.55 | 9.62 | 9.47 | 8,500 |
| September 05, 2025 | 9.6 | 9.53 | 9.53 | 9.61 | 9.44 | 18,100 |
| September 04, 2025 | 9.41 | 9.59 | 9.59 | 9.6 | 9.41 | 14,505 |
| September 03, 2025 | 9.49 | 9.46 | 9.46 | 9.6 | 9.43 | 12,930 |
| September 02, 2025 | 9.47 | 9.52 | 9.52 | 9.59 | 9.33 | 24,939 |
| August 29, 2025 | 9.54 | 9.52 | 9.52 | 9.54 | 9.47 | 7,900 |
| August 28, 2025 | 9.52 | 9.47 | 9.47 | 9.52 | 9.43 | 10,800 |
| August 27, 2025 | 9.25 | 9.49 | 9.49 | 9.5 | 9.23 | 18,500 |
| August 26, 2025 | 9.29 | 9.29 | 9.29 | 9.36 | 9.24 | 14,733 |
| August 25, 2025 | 9.3 | 9.2 | 9.2 | 9.36 | 9.18 | 15,400 |
| August 22, 2025 | 8.93 | 9.3 | 9.3 | 9.4 | 8.93 | 41,600 |
| August 21, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.87 | 11,246 |
| August 20, 2025 | 8.88 | 8.93 | 8.93 | 8.93 | 8.82 | 26,712 |
| August 19, 2025 | 8.96 | 8.88 | 8.88 | 8.96 | 8.88 | 18,000 |
| August 18, 2025 | 8.89 | 8.89 | 8.89 | 8.95 | 8.77 | 14,500 |
| August 15, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.9 | 15,447 |
| August 14, 2025 | 9.1 | 9.04 | 9.04 | 9.17 | 9 | 25,500 |
| August 13, 2025 | 9.15 | 9.19 | 9.19 | 9.24 | 9.14 | 21,142 |
| August 12, 2025 | 8.89 | 9.04 | 9.04 | 9.18 | 8.89 | 40,400 |
| August 11, 2025 | 8.79 | 8.72 | 8.72 | 8.84 | 8.64 | 21,747 |
| August 08, 2025 | 8.73 | 8.78 | 8.78 | 8.87 | 8.7 | 18,300 |
| August 07, 2025 | 8.33 | 8.59 | 8.59 | 8.66 | 8.31 | 95,428 |
| August 06, 2025 | 8.32 | 8.29 | 8.29 | 8.58 | 8.28 | 9,400 |
| August 05, 2025 | 8.42 | 8.36 | 8.36 | 8.48 | 8.34 | 24,100 |
| August 04, 2025 | 8.33 | 8.45 | 8.45 | 8.52 | 8.33 | 16,423 |
| August 01, 2025 | 8.4 | 8.34 | 8.32 | 8.42 | 8.32 | 23,983 |
| July 31, 2025 | 8.69 | 8.55 | 8.55 | 8.93 | 8.55 | 33,604 |
| July 30, 2025 | 8.98 | 8.72 | 8.72 | 9 | 8.66 | 22,436 |
| July 29, 2025 | 8.89 | 8.86 | 8.86 | 8.91 | 8.79 | 21,500 |
| July 28, 2025 | 8.78 | 8.79 | 8.79 | 8.87 | 8.68 | 23,127 |
| July 25, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.63 | 15,900 |
| July 24, 2025 | 8.89 | 8.76 | 8.76 | 8.89 | 8.7 | 18,000 |
| July 23, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.82 | 14,700 |
| July 22, 2025 | 8.65 | 8.9 | 8.9 | 9 | 8.6 | 57,800 |
| July 21, 2025 | 8.69 | 8.6 | 8.6 | 8.88 | 8.53 | 58,100 |
| July 18, 2025 | 8.8 | 8.6 | 8.6 | 8.8 | 8.55 | 28,418 |
| July 17, 2025 | 8.61 | 8.72 | 8.72 | 8.72 | 8.56 | 32,200 |
| July 16, 2025 | 8.63 | 8.6 | 8.6 | 8.64 | 8.46 | 18,913 |
| July 15, 2025 | 8.9 | 8.57 | 8.57 | 8.96 | 8.57 | 29,800 |
| July 14, 2025 | 8.75 | 8.87 | 8.87 | 8.89 | 8.7 | 14,147 |
| July 11, 2025 | 8.81 | 8.76 | 8.76 | 8.94 | 8.74 | 14,849 |
| July 10, 2025 | 8.95 | 8.94 | 8.94 | 8.95 | 8.85 | 22,300 |
| July 09, 2025 | 9.01 | 8.9 | 8.9 | 9.03 | 8.83 | 15,143 |
| July 08, 2025 | 8.92 | 8.95 | 8.95 | 9.07 | 8.92 | 26,100 |