9.59
+0.025(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.57 | 9.59 | 9.59 | 9.59 | 9.55 | 157,031 |
| September 25, 2025 | 9.52 | 9.57 | 9.57 | 9.57 | 9.48 | 209,100 |
| September 24, 2025 | 9.53 | 9.51 | 9.51 | 9.54 | 9.48 | 258,402 |
| September 23, 2025 | 9.54 | 9.56 | 9.56 | 9.56 | 9.51 | 287,400 |
| September 22, 2025 | 9.52 | 9.51 | 9.51 | 9.52 | 9.48 | 163,537 |
| September 19, 2025 | 9.53 | 9.52 | 9.52 | 9.54 | 9.47 | 250,400 |
| September 18, 2025 | 9.54 | 9.54 | 9.54 | 9.55 | 9.48 | 265,939 |
| September 17, 2025 | 9.56 | 9.55 | 9.55 | 9.58 | 9.47 | 393,742 |
| September 16, 2025 | 9.53 | 9.5 | 9.5 | 9.53 | 9.48 | 320,676 |
| September 15, 2025 | 9.53 | 9.57 | 9.51 | 9.57 | 9.52 | 283,000 |
| September 12, 2025 | 9.5 | 9.51 | 9.45 | 9.52 | 9.47 | 209,300 |
| September 11, 2025 | 9.49 | 9.5 | 9.44 | 9.54 | 9.48 | 431,102 |
| September 10, 2025 | 9.38 | 9.45 | 9.39 | 9.46 | 9.38 | 469,849 |
| September 09, 2025 | 9.35 | 9.38 | 9.32 | 9.38 | 9.33 | 500,647 |
| September 08, 2025 | 9.24 | 9.35 | 9.29 | 9.37 | 9.24 | 573,900 |
| September 05, 2025 | 9.21 | 9.22 | 9.22 | 9.24 | 9.19 | 782,300 |
| September 04, 2025 | 9.17 | 9.16 | 9.16 | 9.19 | 9.15 | 366,915 |
| September 03, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.16 | 623,300 |
| September 02, 2025 | 9.19 | 9.17 | 9.17 | 9.21 | 9.16 | 282,528 |
| August 29, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.2 | 353,434 |
| August 28, 2025 | 9.26 | 9.23 | 9.23 | 9.27 | 9.21 | 309,300 |
| August 27, 2025 | 9.26 | 9.24 | 9.24 | 9.26 | 9.22 | 253,000 |
| August 26, 2025 | 9.22 | 9.27 | 9.27 | 9.28 | 9.17 | 396,201 |
| August 25, 2025 | 9.23 | 9.2 | 9.2 | 9.27 | 9.18 | 326,626 |
| August 22, 2025 | 9.14 | 9.19 | 9.19 | 9.23 | 9.12 | 476,400 |
| August 21, 2025 | 9.12 | 9.1 | 9.1 | 9.17 | 9.09 | 175,023 |
| August 20, 2025 | 9.17 | 9.14 | 9.14 | 9.17 | 9.14 | 149,587 |
| August 19, 2025 | 9.22 | 9.16 | 9.16 | 9.22 | 9.16 | 143,749 |
| August 18, 2025 | 9.25 | 9.22 | 9.21 | 9.25 | 9.21 | 274,474 |
| August 15, 2025 | 9.3 | 9.28 | 9.22 | 9.3 | 9.26 | 170,441 |
| August 14, 2025 | 9.3 | 9.28 | 9.22 | 9.31 | 9.26 | 187,800 |
| August 13, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.25 | 406,445 |
| August 12, 2025 | 9.24 | 9.23 | 9.23 | 9.25 | 9.22 | 241,823 |
| August 11, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.23 | 133,000 |
| August 08, 2025 | 9.25 | 9.21 | 9.21 | 9.25 | 9.18 | 100,519 |
| August 07, 2025 | 9.22 | 9.21 | 9.21 | 9.24 | 9.21 | 96,506 |
| August 06, 2025 | 9.23 | 9.23 | 9.23 | 9.24 | 9.18 | 154,506 |
| August 05, 2025 | 9.19 | 9.2 | 9.2 | 9.21 | 9.17 | 111,149 |
| August 04, 2025 | 9.13 | 9.16 | 9.16 | 9.19 | 9.1 | 223,700 |
| August 01, 2025 | 9.08 | 9.14 | 9.14 | 9.18 | 9.08 | 226,838 |
| July 31, 2025 | 9.03 | 9.08 | 9.08 | 9.08 | 9.03 | 207,000 |
| July 30, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.97 | 222,729 |
| July 29, 2025 | 9 | 9 | 9 | 9.02 | 8.97 | 266,000 |
| July 28, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.98 | 145,040 |
| July 25, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | 194,599 |
| July 24, 2025 | 8.93 | 8.97 | 8.97 | 9 | 8.93 | 266,923 |
| July 23, 2025 | 8.95 | 8.94 | 8.94 | 8.96 | 8.93 | 241,616 |
| July 22, 2025 | 8.92 | 8.99 | 8.99 | 8.99 | 8.92 | 306,300 |
| July 21, 2025 | 8.96 | 8.9 | 8.9 | 9.02 | 8.9 | 317,914 |
| July 18, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.93 | 232,339 |
| July 17, 2025 | 9.03 | 8.99 | 8.99 | 9.03 | 8.94 | 453,400 |
| July 16, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 9.03 | 188,000 |
| July 15, 2025 | 9.15 | 9.15 | 9.09 | 9.16 | 9.12 | 223,200 |
| July 14, 2025 | 9.15 | 9.14 | 9.08 | 9.16 | 9.11 | 214,523 |
| July 11, 2025 | 9.17 | 9.15 | 9.09 | 9.18 | 9.11 | 285,200 |
| July 10, 2025 | 9.24 | 9.21 | 9.15 | 9.26 | 9.18 | 216,400 |
| July 09, 2025 | 9.21 | 9.22 | 9.16 | 9.24 | 9.19 | 129,500 |
| July 08, 2025 | 9.23 | 9.22 | 9.16 | 9.23 | 9.16 | 249,500 |
| July 07, 2025 | 9.28 | 9.23 | 9.17 | 9.29 | 9.22 | 333,200 |
| July 03, 2025 | 9.28 | 9.33 | 9.27 | 9.33 | 9.27 | 111,132 |