9.83
+0.0025(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.57 | 9.83 | 9.83 | 9.85 | 9.52 | 12,111 |
| August 15, 2025 | 10.29 | 9.7 | 9.7 | 10.29 | 9.65 | 7,366 |
| August 14, 2025 | 10.15 | 10.28 | 10.28 | 10.32 | 9.97 | 8,459 |
| August 13, 2025 | 10.13 | 9.91 | 9.91 | 10.16 | 9.86 | 7,161 |
| August 12, 2025 | 10.31 | 10.12 | 10.12 | 10.61 | 9.94 | 19,379 |
| August 11, 2025 | 10.06 | 10.44 | 10.44 | 10.44 | 9.93 | 9,451 |
| August 08, 2025 | 10.65 | 10.2 | 10.2 | 10.65 | 9.96 | 27,536 |
| August 07, 2025 | 10.74 | 10.61 | 10.61 | 10.74 | 10.37 | 11,304 |
| August 06, 2025 | 10.9 | 10.26 | 10.26 | 10.97 | 10.26 | 34,300 |
| August 05, 2025 | 11.41 | 11.24 | 11.24 | 11.41 | 11 | 4,868 |
| August 04, 2025 | 11.65 | 11.22 | 11.22 | 11.65 | 10.89 | 20,378 |
| August 01, 2025 | 11.56 | 11.41 | 11.41 | 12.11 | 10.85 | 22,995 |
| July 31, 2025 | 11.96 | 11.38 | 11.38 | 11.96 | 11.3 | 17,143 |
| July 30, 2025 | 12.93 | 12.5 | 12.5 | 13.26 | 12.4 | 4,664 |
| July 29, 2025 | 12.75 | 12.57 | 12.57 | 12.83 | 12.45 | 12,298 |
| July 28, 2025 | 12.79 | 12.97 | 12.97 | 13.07 | 12.4 | 26,328 |
| July 25, 2025 | 12.71 | 12.3 | 12.3 | 12.88 | 12.21 | 23,940 |
| July 24, 2025 | 13.78 | 13.26 | 13.26 | 13.97 | 13.03 | 23,660 |
| July 23, 2025 | 13.88 | 14.12 | 14.12 | 14.28 | 13.28 | 15,464 |
| July 22, 2025 | 13.38 | 13.46 | 13.46 | 13.5 | 12.75 | 15,050 |
| July 21, 2025 | 13.06 | 13.11 | 13.11 | 13.56 | 12.8 | 18,847 |
| July 18, 2025 | 14 | 13.38 | 13.38 | 14.59 | 13.19 | 35,177 |
| July 17, 2025 | 12.53 | 13.11 | 13.11 | 13.19 | 12.39 | 11,018 |
| July 16, 2025 | 12.16 | 12.85 | 12.85 | 12.85 | 11.86 | 20,512 |
| July 15, 2025 | 12.04 | 12.07 | 12.07 | 12.53 | 11.56 | 47,783 |
| July 14, 2025 | 12.78 | 12.05 | 12.05 | 13.58 | 11.73 | 48,630 |
| July 11, 2025 | 11.27 | 12.77 | 12.77 | 12.78 | 11.27 | 53,544 |
| July 10, 2025 | 10.42 | 11.29 | 11.29 | 11.39 | 10.34 | 35,526 |
| July 09, 2025 | 9.93 | 10.07 | 10.07 | 10.07 | 9.62 | 27,429 |
| July 08, 2025 | 10.06 | 9.73 | 9.73 | 10.19 | 9.73 | 2,927 |
| July 07, 2025 | 9.77 | 9.76 | 9.76 | 10.14 | 9.64 | 32,808 |
| July 04, 2025 | 10.3 | 10.21 | 10.21 | 10.45 | 10.05 | 17,350 |
| July 03, 2025 | 10.41 | 10.38 | 10.38 | 10.7 | 9.98 | 15,758 |
| July 02, 2025 | 9.96 | 10.63 | 10.63 | 10.65 | 9.82 | 22,806 |
| July 01, 2025 | 9.96 | 9.73 | 9.73 | 10.2 | 9.73 | 13,592 |
| June 30, 2025 | 10.63 | 9.76 | 9.76 | 10.85 | 9.76 | 38,664 |
| June 27, 2025 | 10.54 | 10.39 | 10.39 | 10.6 | 9.95 | 76,149 |
| June 26, 2025 | 9.68 | 10.04 | 10.04 | 10.04 | 9.52 | 34,511 |
| June 25, 2025 | 9.18 | 8.95 | 8.95 | 9.3 | 8.81 | 12,133 |
| June 24, 2025 | 9.22 | 9.11 | 9.11 | 9.35 | 8.98 | 19,001 |
| June 23, 2025 | 9.01 | 9.35 | 9.35 | 9.38 | 8.97 | 19,357 |
| June 20, 2025 | 8.68 | 8.81 | 8.81 | 8.88 | 8.68 | 5,460 |
| June 19, 2025 | 8.86 | 8.61 | 8.61 | 8.86 | 8.6 | 14,087 |
| June 18, 2025 | 9.02 | 8.93 | 8.93 | 9.2 | 8.77 | 30,109 |
| June 17, 2025 | 8.57 | 8.83 | 8.83 | 8.93 | 8.4 | 21,965 |
| June 16, 2025 | 8.74 | 8.61 | 8.61 | 9 | 8.6 | 7,976 |
| June 13, 2025 | 8.83 | 8.69 | 8.69 | 9.08 | 8.67 | 14,952 |
| June 12, 2025 | 9.29 | 9.01 | 9.01 | 9.29 | 8.82 | 32,982 |
| June 11, 2025 | 9.59 | 9.46 | 9.46 | 9.7 | 9.3 | 86,318 |
| June 10, 2025 | 9.21 | 9.18 | 9.18 | 9.48 | 9.08 | 50,836 |
| June 09, 2025 | 9.3 | 9.66 | 9.66 | 9.8 | 9.3 | 127,825 |
| June 06, 2025 | 8.52 | 8.88 | 8.88 | 8.9 | 8.32 | 44,266 |
| June 05, 2025 | 8.12 | 8.2 | 8.2 | 8.53 | 8.12 | 70,635 |
| June 04, 2025 | 8.26 | 8.01 | 8.01 | 8.32 | 8.01 | 51,213 |
| June 03, 2025 | 8.02 | 8.29 | 8.29 | 8.3 | 7.88 | 22,805 |
| June 02, 2025 | 7.59 | 7.96 | 7.96 | 7.96 | 7.59 | 1,414 |
| May 30, 2025 | 7.57 | 7.51 | 7.51 | 7.59 | 7.4 | 2,137 |
| May 29, 2025 | 7.57 | 7.65 | 7.65 | 7.74 | 7.57 | 70,321 |
| May 28, 2025 | 7.67 | 7.56 | 7.56 | 7.85 | 7.53 | 12,811 |
| May 27, 2025 | 7.77 | 7.87 | 7.87 | 7.92 | 7.69 | 45,606 |