9.44
-0.0635(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 9.54 | 9.44 | 9.44 | 9.54 | 9.4 | 12,767 |
| September 24, 2025 | 9.52 | 9.51 | 9.51 | 9.52 | 9.51 | 248 |
| September 23, 2025 | 9.47 | 9.55 | 9.55 | 9.55 | 9.47 | 77,085 |
| September 22, 2025 | 9.45 | 9.47 | 9.47 | 9.47 | 9.45 | 236,925 |
| September 19, 2025 | 9.44 | 9.45 | 9.45 | 9.47 | 9.44 | 5,149 |
| September 18, 2025 | 9.47 | 9.47 | 9.47 | 9.49 | 9.47 | 2,639 |
| September 17, 2025 | 9.49 | 9.52 | 9.52 | 9.52 | 9.49 | 7,538 |
| September 16, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.43 | 10,478 |
| September 15, 2025 | 9.35 | 9.38 | 9.38 | 9.39 | 9.35 | 20,779 |
| September 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
| September 11, 2025 | 9.25 | 9.32 | 9.32 | 9.32 | 9.23 | 9,078 |
| September 10, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 9.2 | 14,036 |
| September 09, 2025 | 9.12 | 9.14 | 9.14 | 9.15 | 9.12 | 15,601 |
| September 08, 2025 | 9.06 | 9.07 | 9.07 | 9.07 | 9.04 | 7,601 |
| September 05, 2025 | 9.02 | 8.98 | 8.98 | 9.02 | 8.97 | 1,048 |
| September 04, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.87 | 11,435 |
| September 03, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.9 | 12,174 |
| September 02, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.81 | 10,694 |
| September 01, 2025 | 8.92 | 8.91 | 8.91 | 8.93 | 8.91 | 8,308 |
| August 29, 2025 | 8.9 | 8.88 | 8.88 | 8.9 | 8.84 | 11,066 |
| August 28, 2025 | 8.92 | 8.93 | 8.93 | 8.94 | 8.89 | 22,898 |
| August 27, 2025 | 8.94 | 8.88 | 8.88 | 8.94 | 8.88 | 15,303 |
| August 26, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.97 | 1,692 |
| August 22, 2025 | 8.92 | 9.03 | 9.03 | 9.03 | 8.92 | 10,287 |
| August 21, 2025 | 8.85 | 8.88 | 8.88 | 8.88 | 8.85 | 44,924 |
| August 20, 2025 | 8.88 | 8.87 | 8.87 | 8.89 | 8.86 | 4,061 |
| August 19, 2025 | 9.02 | 8.99 | 8.92 | 9.03 | 8.99 | 20,366 |
| August 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.02 | 6,885 |
| August 15, 2025 | 9 | 8.99 | 8.99 | 9 | 8.99 | 2,781 |
| August 14, 2025 | 9.04 | 8.97 | 8.97 | 9.04 | 8.97 | 972 |
| August 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
| August 12, 2025 | 8.91 | 8.96 | 8.96 | 8.96 | 8.9 | 19,816 |
| August 11, 2025 | 8.91 | 8.89 | 8.89 | 8.91 | 8.89 | 911 |
| August 08, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | 42,009 |
| August 07, 2025 | 8.92 | 8.91 | 8.91 | 8.93 | 8.91 | 4,260 |
| August 06, 2025 | 8.81 | 8.8 | 8.8 | 8.82 | 8.79 | 4,737 |
| August 05, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.8 | 7,924 |
| August 04, 2025 | 8.74 | 8.76 | 8.76 | 8.76 | 8.74 | 17,335 |
| August 01, 2025 | 8.67 | 8.65 | 8.65 | 8.68 | 8.64 | 111,019 |
| July 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
| July 30, 2025 | 8.85 | 8.81 | 8.81 | 8.85 | 8.81 | 5,832 |
| July 29, 2025 | 8.84 | 8.85 | 8.85 | 8.87 | 8.84 | 8,189 |
| July 28, 2025 | 8.93 | 8.86 | 8.86 | 8.93 | 8.85 | 47,634 |
| July 25, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.87 | 3,156 |
| July 24, 2025 | 8.98 | 8.95 | 8.95 | 8.99 | 8.95 | 8,336 |
| July 23, 2025 | 8.94 | 8.96 | 8.96 | 8.96 | 8.94 | 9,669 |
| July 22, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.84 | 800 |
| July 21, 2025 | 8.86 | 8.92 | 8.92 | 8.92 | 8.86 | 180 |
| July 18, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.84 | 29,979 |
| July 17, 2025 | 8.82 | 8.84 | 8.84 | 8.84 | 8.78 | 3,490 |
| July 16, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.73 | 1,172 |
| July 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | 3,064 |
| July 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
| July 11, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.67 | 7,110 |
| July 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2,356 |
| July 09, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.67 | 4,359 |
| July 08, 2025 | 8.71 | 8.69 | 8.69 | 8.71 | 8.68 | 5,107 |
| July 07, 2025 | 8.66 | 8.69 | 8.69 | 8.69 | 8.66 | 44,718 |
| July 04, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.68 | 3,177 |
| July 03, 2025 | 8.87 | 8.77 | 8.77 | 8.87 | 8.73 | 50,364 |