9.66
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.68 | 9.66 | 9.66 | 9.68 | 9.61 | 358,044 |
| November 06, 2025 | 9.73 | 9.67 | 9.67 | 9.73 | 9.63 | 317,700 |
| November 05, 2025 | 9.67 | 9.65 | 9.65 | 9.78 | 9.63 | 458,500 |
| November 04, 2025 | 9.7 | 9.72 | 9.72 | 9.72 | 9.68 | 297,317 |
| November 03, 2025 | 9.7 | 9.69 | 9.69 | 9.71 | 9.64 | 226,300 |
| October 31, 2025 | 9.74 | 9.7 | 9.7 | 9.74 | 9.68 | 269,135 |
| October 30, 2025 | 9.65 | 9.76 | 9.76 | 9.76 | 9.6 | 244,022 |
| October 29, 2025 | 9.69 | 9.65 | 9.65 | 9.71 | 9.63 | 238,400 |
| October 28, 2025 | 9.74 | 9.69 | 9.69 | 9.75 | 9.69 | 210,300 |
| October 27, 2025 | 9.74 | 9.74 | 9.74 | 9.76 | 9.74 | 124,000 |
| October 24, 2025 | 9.71 | 9.74 | 9.74 | 9.77 | 9.71 | 183,291 |
| October 23, 2025 | 9.73 | 9.71 | 9.71 | 9.74 | 9.67 | 148,661 |
| October 22, 2025 | 9.75 | 9.73 | 9.73 | 9.75 | 9.67 | 212,148 |
| October 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 166,617 |
| October 20, 2025 | 9.67 | 9.71 | 9.71 | 9.71 | 9.64 | 202,321 |
| October 17, 2025 | 9.62 | 9.61 | 9.61 | 9.7 | 9.57 | 231,200 |
| October 16, 2025 | 9.72 | 9.67 | 9.67 | 9.74 | 9.6 | 263,808 |
| October 15, 2025 | 9.79 | 9.75 | 9.69 | 9.82 | 9.75 | 148,800 |
| October 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 164,100 |
| October 13, 2025 | 9.72 | 9.76 | 9.76 | 9.76 | 9.71 | 164,818 |
| October 10, 2025 | 9.64 | 9.7 | 9.7 | 9.71 | 9.64 | 165,740 |
| October 09, 2025 | 9.68 | 9.65 | 9.65 | 9.68 | 9.59 | 274,214 |
| October 08, 2025 | 9.6 | 9.7 | 9.7 | 9.7 | 9.56 | 269,038 |
| October 07, 2025 | 9.59 | 9.54 | 9.54 | 9.59 | 9.52 | 332,000 |
| October 06, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.55 | 406,400 |
| October 03, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.57 | 279,513 |
| October 02, 2025 | 9.7 | 9.68 | 9.68 | 9.7 | 9.64 | 284,342 |
| October 01, 2025 | 9.67 | 9.68 | 9.68 | 9.7 | 9.67 | 232,900 |
| September 30, 2025 | 9.65 | 9.67 | 9.67 | 9.69 | 9.61 | 377,900 |
| September 29, 2025 | 9.62 | 9.61 | 9.61 | 9.62 | 9.55 | 271,500 |
| 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 |