9.83
+0.005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.18 | 9.82 | 9.82 | 10.26 | 9.81 | 21.08M |
| August 14, 2025 | 10.04 | 9.99 | 9.99 | 10.18 | 9.73 | 26.05M |
| August 13, 2025 | 10.53 | 10.2 | 10.2 | 10.58 | 9.98 | 32.63M |
| August 12, 2025 | 9.25 | 10.25 | 10.25 | 10.34 | 9.15 | 65.4M |
| August 11, 2025 | 9.9 | 9.54 | 9.54 | 9.9 | 9.46 | 42.79M |
| August 08, 2025 | 9.86 | 9.72 | 9.72 | 9.93 | 9.55 | 22.92M |
| August 07, 2025 | 9.92 | 9.8 | 9.8 | 10.1 | 9.62 | 27.6M |
| August 06, 2025 | 10.32 | 9.85 | 9.85 | 10.32 | 9.77 | 26.2M |
| August 05, 2025 | 10.5 | 10.33 | 10.33 | 10.63 | 10.1 | 28.78M |
| August 04, 2025 | 9.74 | 10.43 | 10.43 | 10.45 | 9.63 | 32.24M |
| August 01, 2025 | 9.79 | 9.64 | 9.64 | 9.95 | 9.56 | 29.34M |
| July 31, 2025 | 10.16 | 10.03 | 10.03 | 10.33 | 9.91 | 24.64M |
| July 30, 2025 | 10.25 | 10.15 | 10.15 | 10.28 | 9.98 | 22.15M |
| July 29, 2025 | 10.83 | 10.19 | 10.19 | 10.92 | 10.13 | 31.05M |
| July 28, 2025 | 11.41 | 10.79 | 10.79 | 11.6 | 10.67 | 30.54M |
| July 25, 2025 | 10.98 | 11.21 | 11.21 | 11.33 | 10.88 | 31.94M |
| July 24, 2025 | 11.24 | 10.99 | 10.99 | 11.28 | 10.91 | 28.78M |
| July 23, 2025 | 11.35 | 11.36 | 11.36 | 11.46 | 10.9 | 39.7M |
| July 22, 2025 | 11.45 | 10.99 | 10.99 | 11.76 | 10.68 | 51.43M |
| July 21, 2025 | 13.37 | 11.85 | 11.85 | 13.49 | 11.77 | 57.66M |
| July 18, 2025 | 13.07 | 13.29 | 13.29 | 13.73 | 12.88 | 54.55M |
| July 17, 2025 | 12.38 | 13.4 | 13.4 | 13.4 | 12.13 | 74.06M |
| July 16, 2025 | 11.43 | 12.09 | 12.09 | 12.2 | 10.99 | 64.18M |
| July 15, 2025 | 10.88 | 11.26 | 11.26 | 11.67 | 10.73 | 63.45M |
| July 14, 2025 | 10.43 | 10.8 | 10.8 | 10.9 | 10.13 | 29.91M |
| July 11, 2025 | 10.79 | 10.51 | 10.51 | 11.3 | 10.41 | 36.67M |
| July 10, 2025 | 10.45 | 10.78 | 10.78 | 10.84 | 10.33 | 26.8M |
| July 09, 2025 | 10.47 | 10.45 | 10.45 | 10.65 | 10.25 | 27.65M |
| July 08, 2025 | 10.05 | 10.37 | 10.37 | 10.5 | 10.05 | 36.04M |
| July 07, 2025 | 10.1 | 10.02 | 10.02 | 10.22 | 9.76 | 28.27M |
| July 03, 2025 | 10.07 | 10.17 | 10.17 | 10.18 | 9.97 | 19.27M |
| July 02, 2025 | 10.11 | 9.98 | 9.98 | 10.11 | 9.81 | 39.49M |
| July 01, 2025 | 10.59 | 9.88 | 9.88 | 10.74 | 9.85 | 54.49M |
| June 30, 2025 | 10.57 | 10.85 | 10.85 | 11.06 | 10.57 | 45.73M |
| June 27, 2025 | 10.49 | 10.47 | 10.47 | 10.72 | 10.23 | 60.55M |
| June 26, 2025 | 10.05 | 10.59 | 10.59 | 10.59 | 10.01 | 33.69M |
| June 25, 2025 | 10.83 | 9.93 | 9.93 | 11.05 | 9.93 | 38.01M |
| June 24, 2025 | 10.17 | 10.73 | 10.73 | 10.8 | 9.97 | 40.13M |
| June 23, 2025 | 9.92 | 10 | 10 | 10.08 | 9.49 | 38.2M |
| June 20, 2025 | 10.4 | 10.04 | 10.04 | 10.58 | 9.97 | 42.88M |
| June 18, 2025 | 10.09 | 10.2 | 10.2 | 10.28 | 9.91 | 36.84M |
| June 17, 2025 | 10.24 | 9.92 | 9.92 | 10.61 | 9.88 | 45.32M |
| June 16, 2025 | 10.34 | 10.38 | 10.38 | 10.54 | 10.12 | 52.75M |
| June 13, 2025 | 10.08 | 9.99 | 9.99 | 10.29 | 9.77 | 105.26M |
| June 12, 2025 | 11.94 | 11.73 | 11.73 | 12.41 | 11.71 | 27.09M |
| June 11, 2025 | 11.44 | 12.19 | 12.19 | 12.52 | 11.46 | 51.2M |
| June 10, 2025 | 11.27 | 11.38 | 11.38 | 11.54 | 11.01 | 32.34M |
| June 09, 2025 | 11.43 | 11.26 | 11.26 | 11.67 | 10.24 | 79.6M |
| June 06, 2025 | 9.66 | 10.19 | 10.19 | 10.21 | 9.52 | 32.76M |
| June 05, 2025 | 9.65 | 9.36 | 9.36 | 9.77 | 9.24 | 29.99M |
| June 04, 2025 | 9.76 | 9.64 | 9.64 | 9.85 | 9.35 | 26.68M |
| June 03, 2025 | 10.2 | 9.72 | 9.72 | 10.44 | 9.66 | 27.43M |
| June 02, 2025 | 10.01 | 9.73 | 9.73 | 10.01 | 9.68 | 18.7M |
| May 30, 2025 | 10.43 | 10.09 | 10.09 | 10.5 | 9.87 | 23.92M |
| May 29, 2025 | 11.2 | 10.6 | 10.6 | 11.23 | 10.49 | 24.09M |
| May 28, 2025 | 11.36 | 10.95 | 10.95 | 11.58 | 10.72 | 36.11M |
| May 27, 2025 | 11 | 10.92 | 10.92 | 11.43 | 10.67 | 34.12M |
| May 23, 2025 | 10.45 | 10.59 | 10.59 | 10.79 | 10.38 | 19.98M |
| May 22, 2025 | 10.55 | 10.6 | 10.6 | 10.85 | 10.24 | 31.44M |
| May 21, 2025 | 10.86 | 10.82 | 10.82 | 11.34 | 10.68 | 30.67M |