9.37
+0.08875(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.55 | 9.28 | 9.28 | 9.6 | 9.21 | 7,672 |
| September 04, 2025 | 9.38 | 9.41 | 9.41 | 9.49 | 9.25 | 42,286 |
| September 03, 2025 | 9.7 | 9.63 | 9.63 | 9.92 | 9.59 | 34,684 |
| September 02, 2025 | 9.42 | 9.61 | 9.61 | 9.7 | 9.2 | 46,781 |
| September 01, 2025 | 9.54 | 9.39 | 9.39 | 9.58 | 9.39 | 40,974 |
| August 29, 2025 | 9.33 | 9.41 | 9.41 | 9.46 | 9.29 | 28,267 |
| August 28, 2025 | 8.9 | 9.07 | 9.07 | 9.17 | 8.87 | 36,398 |
| August 27, 2025 | 9.07 | 8.8 | 8.8 | 9.08 | 8.67 | 29,871 |
| August 26, 2025 | 9.08 | 9.12 | 9.12 | 9.24 | 8.98 | 21,487 |
| August 22, 2025 | 8.98 | 9.19 | 9.19 | 9.24 | 8.98 | 7,632 |
| August 21, 2025 | 8.9 | 8.98 | 8.98 | 9.06 | 8.82 | 9,946 |
| August 20, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.85 | 21,099 |
| August 19, 2025 | 9.23 | 8.97 | 8.97 | 9.25 | 8.9 | 36,353 |
| August 18, 2025 | 9.21 | 9.17 | 9.17 | 9.21 | 9 | 20,819 |
| August 15, 2025 | 9.27 | 9.37 | 9.37 | 9.43 | 9.13 | 19,904 |
| August 14, 2025 | 9.25 | 9.2 | 9.2 | 9.32 | 9.04 | 20,520 |
| August 13, 2025 | 9.49 | 9.37 | 9.37 | 9.6 | 9.33 | 66,284 |
| August 12, 2025 | 9.14 | 9.5 | 9.5 | 9.5 | 9.1 | 39,835 |
| August 11, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 8.89 | 37,114 |
| August 08, 2025 | 8.9 | 9.16 | 9.16 | 9.25 | 8.84 | 17,877 |
| August 07, 2025 | 8.84 | 8.79 | 8.79 | 9.03 | 8.77 | 17,535 |
| August 06, 2025 | 8.73 | 8.76 | 8.76 | 8.9 | 8.69 | 39,090 |
| August 05, 2025 | 9.05 | 8.65 | 8.65 | 9.16 | 8.6 | 31,026 |
| August 04, 2025 | 9 | 8.95 | 8.95 | 9.26 | 8.81 | 67,845 |
| August 01, 2025 | 8.79 | 8.74 | 8.74 | 8.94 | 8.52 | 125,453 |
| July 31, 2025 | 8.67 | 8.57 | 8.57 | 9.07 | 8.24 | 366,613 |
| July 30, 2025 | 25.3 | 24.3 | 24.3 | 25.53 | 24.23 | 3,892 |
| July 29, 2025 | 24.46 | 24.91 | 24.91 | 25.49 | 24.23 | 7,861 |
| July 28, 2025 | 27.54 | 24.7 | 24.7 | 27.57 | 23.47 | 19,448 |
| July 25, 2025 | 27.61 | 26.85 | 26.85 | 27.87 | 26.85 | 6,181 |
| July 24, 2025 | 29.31 | 27.67 | 27.67 | 29.4 | 27.39 | 4,303 |
| July 23, 2025 | 26.81 | 28.32 | 28.32 | 29.18 | 26.67 | 37,073 |
| July 22, 2025 | 25.09 | 26.07 | 26.07 | 26.18 | 25.09 | 31,202 |
| July 21, 2025 | 25.02 | 25 | 25 | 25.64 | 24.86 | 12,811 |
| July 18, 2025 | 24.19 | 24.61 | 24.61 | 24.65 | 24.14 | 6,932 |
| July 17, 2025 | 23.45 | 23.32 | 23.32 | 23.75 | 23.18 | 3,595 |
| July 16, 2025 | 23.84 | 23.92 | 23.92 | 24.19 | 23.11 | 12,335 |
| July 15, 2025 | 24.22 | 23.84 | 23.84 | 24.3 | 23.81 | 10,565 |
| July 14, 2025 | 24.24 | 23.78 | 23.78 | 24.5 | 22.95 | 18,833 |
| July 11, 2025 | 24.1 | 24.3 | 24.3 | 24.3 | 23.11 | 27,238 |
| July 10, 2025 | 25.33 | 24.95 | 24.95 | 25.41 | 24.37 | 46,398 |
| July 09, 2025 | 25.05 | 22.89 | 22.89 | 25.23 | 22.89 | 101,025 |
| July 08, 2025 | 18.88 | 18.38 | 18.38 | 19.07 | 18.38 | 3,726 |
| July 07, 2025 | 18.61 | 18.63 | 18.63 | 18.93 | 18.4 | 13,646 |
| July 04, 2025 | 19.41 | 19.11 | 19.11 | 19.41 | 18.81 | 9,743 |
| July 03, 2025 | 20.45 | 20.01 | 20.01 | 20.77 | 19.88 | 9,443 |
| July 02, 2025 | 19.72 | 20.72 | 20.72 | 20.72 | 19.61 | 9,720 |
| July 01, 2025 | 20.4 | 19.86 | 19.86 | 20.6 | 19.86 | 15,080 |
| June 30, 2025 | 19.8 | 19.34 | 19.34 | 19.85 | 19.2 | 5,336 |
| June 27, 2025 | 19.75 | 19.81 | 19.81 | 19.98 | 18.78 | 19,692 |
| June 26, 2025 | 18.58 | 19.9 | 19.9 | 20.05 | 18.58 | 32,898 |
| June 25, 2025 | 18.1 | 17.96 | 17.96 | 18.11 | 17.8 | 4,926 |
| June 24, 2025 | 17.95 | 17.76 | 17.76 | 18.49 | 17.56 | 14,229 |
| June 23, 2025 | 17.2 | 17.46 | 17.46 | 17.47 | 16.89 | 12,249 |
| June 20, 2025 | 16.55 | 16.97 | 16.97 | 17.59 | 16.47 | 12,493 |
| June 19, 2025 | 17.1 | 16.83 | 16.83 | 17.2 | 16.78 | 4,184 |
| June 18, 2025 | 17.44 | 17.42 | 17.42 | 17.5 | 17.18 | 11,823 |
| June 17, 2025 | 17.22 | 16.92 | 16.92 | 17.33 | 16.69 | 3,861 |
| June 16, 2025 | 17.22 | 17.22 | 17.22 | 17.44 | 16.95 | 4,579 |
| June 13, 2025 | 16.46 | 16.98 | 16.98 | 16.98 | 16.07 | 9,134 |