9.20
+0.09(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.15 | 9.11 | 9.11 | 9.23 | 9.09 | 535,007 |
| August 14, 2025 | 9.22 | 9.17 | 9.17 | 9.31 | 9.04 | 385,111 |
| August 13, 2025 | 9.13 | 9.23 | 9.23 | 9.24 | 9.13 | 243,831 |
| August 12, 2025 | 9.2 | 9.15 | 9.15 | 9.29 | 9.15 | 220,100 |
| August 11, 2025 | 9.06 | 9.19 | 9.19 | 9.21 | 9.06 | 200,608 |
| August 08, 2025 | 9.14 | 9.08 | 9.08 | 9.24 | 9.08 | 265,149 |
| August 07, 2025 | 9.03 | 9.14 | 9.14 | 9.16 | 8.98 | 332,427 |
| August 06, 2025 | 9.12 | 9.02 | 9.02 | 9.16 | 8.99 | 331,539 |
| August 05, 2025 | 8.9 | 9.12 | 9.12 | 9.16 | 8.88 | 425,049 |
| August 04, 2025 | 8.88 | 8.86 | 8.86 | 8.92 | 8.8 | 374,400 |
| August 01, 2025 | 9.13 | 8.81 | 8.81 | 9.13 | 8.81 | 386,567 |
| July 31, 2025 | 9.22 | 9.19 | 9.19 | 9.27 | 9.19 | 470,613 |
| July 30, 2025 | 9.28 | 9.27 | 9.27 | 9.29 | 9.2 | 449,841 |
| July 29, 2025 | 9.14 | 9.27 | 9.27 | 9.37 | 9.14 | 281,124 |
| July 28, 2025 | 9.39 | 9.23 | 9.23 | 9.43 | 9.21 | 313,500 |
| July 25, 2025 | 9.37 | 9.46 | 9.46 | 9.46 | 9.33 | 372,049 |
| July 24, 2025 | 9.55 | 9.38 | 9.38 | 9.56 | 9.38 | 385,400 |
| July 23, 2025 | 9.5 | 9.56 | 9.56 | 9.68 | 9.45 | 396,308 |
| July 22, 2025 | 9.45 | 9.47 | 9.47 | 9.57 | 9.45 | 438,400 |
| July 21, 2025 | 9.58 | 9.45 | 9.45 | 9.61 | 9.42 | 399,500 |
| July 18, 2025 | 9.64 | 9.5 | 9.5 | 9.74 | 9.49 | 292,600 |
| July 17, 2025 | 9.35 | 9.54 | 9.54 | 9.55 | 9.35 | 210,442 |
| July 16, 2025 | 9.19 | 9.38 | 9.38 | 9.41 | 9.19 | 376,015 |
| July 15, 2025 | 9.52 | 9.39 | 9.39 | 9.55 | 9.37 | 647,900 |
| July 14, 2025 | 9.44 | 9.51 | 9.51 | 9.51 | 9.25 | 526,714 |
| July 11, 2025 | 9.11 | 9.45 | 9.45 | 9.52 | 9.1 | 710,100 |
| July 10, 2025 | 9.11 | 9.14 | 9.14 | 9.21 | 9.05 | 411,406 |
| July 09, 2025 | 9.36 | 9.15 | 9.15 | 9.37 | 9.1 | 733,333 |
| July 08, 2025 | 9.31 | 9.33 | 9.33 | 9.39 | 9.26 | 910,300 |
| July 07, 2025 | 9.35 | 9.3 | 9.3 | 9.38 | 9.22 | 703,400 |
| July 03, 2025 | 9.28 | 9.37 | 9.37 | 9.48 | 9.17 | 413,100 |
| July 02, 2025 | 9.2 | 9.2 | 9.2 | 9.26 | 9.15 | 405,363 |
| July 01, 2025 | 9.18 | 9.2 | 9.2 | 9.29 | 9.15 | 194,836 |
| June 30, 2025 | 9.05 | 9.14 | 9.14 | 9.18 | 9.04 | 246,222 |
| June 27, 2025 | 9.15 | 9.06 | 9.06 | 9.21 | 9.05 | 280,800 |
| June 26, 2025 | 9.05 | 9.17 | 9.17 | 9.19 | 9 | 226,311 |
| June 25, 2025 | 9.24 | 9.04 | 9.04 | 9.25 | 9.01 | 464,400 |
| June 24, 2025 | 9.25 | 9.25 | 9.25 | 9.38 | 9.24 | 307,161 |
| June 23, 2025 | 9.41 | 9.27 | 9.27 | 9.49 | 9.25 | 406,105 |
| June 20, 2025 | 9.49 | 9.39 | 9.39 | 9.52 | 9.27 | 393,524 |
| June 18, 2025 | 9.52 | 9.5 | 9.5 | 9.55 | 9.46 | 264,400 |
| June 17, 2025 | 9.56 | 9.5 | 9.5 | 9.6 | 9.46 | 272,200 |
| June 16, 2025 | 9.34 | 9.57 | 9.57 | 9.6 | 9.33 | 682,700 |
| June 13, 2025 | 9.24 | 9.29 | 9.29 | 9.35 | 9.18 | 526,900 |
| June 12, 2025 | 9.22 | 9.32 | 9.32 | 9.34 | 9.17 | 451,748 |
| June 11, 2025 | 9.33 | 9.22 | 9.22 | 9.32 | 9.2 | 343,367 |
| June 10, 2025 | 9.22 | 9.29 | 9.29 | 9.29 | 9.15 | 317,702 |
| June 09, 2025 | 9.12 | 9.15 | 9.15 | 9.23 | 9.07 | 291,713 |
| June 06, 2025 | 9.09 | 9.11 | 9.11 | 9.2 | 9.04 | 318,686 |
| June 05, 2025 | 9.12 | 9.07 | 9.07 | 9.27 | 8.99 | 687,801 |
| June 04, 2025 | 9.43 | 9.16 | 9.16 | 9.53 | 9.16 | 466,296 |
| June 03, 2025 | 9.13 | 9.42 | 9.42 | 9.45 | 9.12 | 1M |
| June 02, 2025 | 9.1 | 9.16 | 9.16 | 9.25 | 8.99 | 798,900 |
| May 30, 2025 | 9.3 | 9.21 | 9.21 | 9.4 | 9.19 | 659,331 |
| May 29, 2025 | 9.44 | 9.32 | 9.32 | 9.6 | 9.31 | 606,049 |
| May 28, 2025 | 9.46 | 9.51 | 9.51 | 9.55 | 9.45 | 590,968 |
| May 27, 2025 | 9.5 | 9.47 | 9.47 | 9.62 | 9.34 | 769,000 |
| May 23, 2025 | 9.48 | 9.5 | 9.5 | 9.54 | 9.45 | 284,188 |
| May 22, 2025 | 9.38 | 9.5 | 9.5 | 9.57 | 9.22 | 600,831 |
| May 21, 2025 | 9.4 | 9.39 | 9.39 | 9.48 | 9.34 | 589,029 |