9.65
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.61 | 9.65 | 9.65 | 9.66 | 9.59 | 194,470 |
| September 29, 2025 | 9.6 | 9.64 | 9.64 | 9.64 | 9.59 | 145,200 |
| September 26, 2025 | 9.56 | 9.58 | 9.58 | 9.59 | 9.52 | 68,300 |
| September 25, 2025 | 9.56 | 9.56 | 9.56 | 9.58 | 9.51 | 163,800 |
| September 24, 2025 | 9.6 | 9.56 | 9.56 | 9.6 | 9.53 | 112,614 |
| September 23, 2025 | 9.59 | 9.6 | 9.6 | 9.61 | 9.55 | 112,200 |
| September 22, 2025 | 9.58 | 9.57 | 9.57 | 9.59 | 9.54 | 111,500 |
| September 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | 117,500 |
| September 18, 2025 | 9.58 | 9.58 | 9.58 | 9.59 | 9.53 | 159,300 |
| September 17, 2025 | 9.61 | 9.59 | 9.59 | 9.63 | 9.54 | 220,117 |
| September 16, 2025 | 9.58 | 9.57 | 9.57 | 9.59 | 9.52 | 255,800 |
| September 15, 2025 | 9.58 | 9.62 | 9.56 | 9.62 | 9.55 | 193,739 |
| September 12, 2025 | 9.55 | 9.54 | 9.54 | 9.57 | 9.51 | 227,400 |
| September 11, 2025 | 9.49 | 9.57 | 9.57 | 9.57 | 9.49 | 272,125 |
| September 10, 2025 | 9.47 | 9.51 | 9.51 | 9.51 | 9.41 | 454,726 |
| September 09, 2025 | 9.4 | 9.41 | 9.41 | 9.41 | 9.34 | 209,919 |
| September 08, 2025 | 9.28 | 9.39 | 9.39 | 9.39 | 9.26 | 352,700 |
| September 05, 2025 | 9.14 | 9.23 | 9.23 | 9.23 | 9.14 | 640,325 |
| September 04, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.09 | 386,700 |
| September 03, 2025 | 9.13 | 9.11 | 9.11 | 9.14 | 9.1 | 203,933 |
| September 02, 2025 | 9.11 | 9.13 | 9.13 | 9.13 | 9.05 | 219,326 |
| August 29, 2025 | 9.09 | 9.14 | 9.14 | 9.14 | 9.09 | 379,910 |
| August 28, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.11 | 350,021 |
| August 27, 2025 | 9.12 | 9.14 | 9.14 | 9.16 | 9.11 | 286,301 |
| August 26, 2025 | 9.07 | 9.16 | 9.16 | 9.16 | 9.04 | 492,700 |
| August 25, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9.05 | 326,013 |
| August 22, 2025 | 9.04 | 9.07 | 9.07 | 9.1 | 9.02 | 539,900 |
| August 21, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 9.01 | 119,522 |
| August 20, 2025 | 9.11 | 9.05 | 9.05 | 9.12 | 9.04 | 164,016 |
| August 19, 2025 | 9.12 | 9.09 | 9.09 | 9.12 | 9.08 | 142,626 |
| August 18, 2025 | 9.16 | 9.12 | 9.12 | 9.18 | 9.11 | 155,771 |
| August 15, 2025 | 9.23 | 9.2 | 9.14 | 9.23 | 9.17 | 144,300 |
| August 14, 2025 | 9.23 | 9.21 | 9.15 | 9.24 | 9.21 | 134,524 |
| August 13, 2025 | 9.21 | 9.24 | 9.18 | 9.25 | 9.2 | 237,800 |
| August 12, 2025 | 9.21 | 9.21 | 9.15 | 9.22 | 9.19 | 264,924 |
| August 11, 2025 | 9.23 | 9.23 | 9.17 | 9.24 | 9.19 | 130,321 |
| August 08, 2025 | 9.21 | 9.21 | 9.21 | 9.22 | 9.15 | 115,017 |
| August 07, 2025 | 9.26 | 9.18 | 9.18 | 9.26 | 9.18 | 149,400 |
| August 06, 2025 | 9.22 | 9.26 | 9.26 | 9.29 | 9.21 | 140,901 |
| August 05, 2025 | 9.2 | 9.23 | 9.23 | 9.23 | 9.19 | 161,900 |
| August 04, 2025 | 9.18 | 9.16 | 9.16 | 9.2 | 9.15 | 121,222 |
| August 01, 2025 | 9.06 | 9.18 | 9.18 | 9.18 | 9.06 | 150,600 |
| July 31, 2025 | 9.02 | 9.03 | 9.03 | 9.07 | 8.99 | 147,900 |
| July 30, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 8.97 | 124,102 |
| July 29, 2025 | 8.95 | 9.02 | 9.02 | 9.02 | 8.95 | 210,800 |
| July 28, 2025 | 8.98 | 8.95 | 8.95 | 9.01 | 8.95 | 158,746 |
| July 25, 2025 | 8.95 | 8.99 | 8.99 | 9.01 | 8.95 | 102,600 |
| July 24, 2025 | 8.94 | 8.95 | 8.95 | 8.98 | 8.94 | 106,602 |
| July 23, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.95 | 131,737 |
| July 22, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.99 | 152,000 |
| July 21, 2025 | 9.02 | 9.01 | 9.01 | 9.04 | 8.99 | 95,200 |
| July 18, 2025 | 9.03 | 8.97 | 8.97 | 9.06 | 8.97 | 182,000 |
| July 17, 2025 | 9.05 | 9.04 | 9.04 | 9.09 | 9 | 298,526 |
| July 16, 2025 | 9.07 | 9.08 | 9.08 | 9.09 | 9 | 223,124 |
| July 15, 2025 | 9.17 | 9.14 | 9.08 | 9.17 | 9.12 | 169,000 |
| July 14, 2025 | 9.21 | 9.16 | 9.1 | 9.21 | 9.12 | 527,041 |
| July 11, 2025 | 9.22 | 9.15 | 9.09 | 9.22 | 9.14 | 205,717 |
| July 10, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.17 | 193,636 |
| July 09, 2025 | 9.18 | 9.19 | 9.19 | 9.2 | 9.14 | 149,032 |
| July 08, 2025 | 9.16 | 9.17 | 9.17 | 9.2 | 9.14 | 230,426 |