9.38
-0.105(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.57 | 9.38 | 9.38 | 9.64 | 9.37 | 747,106 |
| August 15, 2025 | 9.62 | 9.49 | 9.49 | 9.62 | 9.41 | 688,461 |
| August 14, 2025 | 9.46 | 9.49 | 9.49 | 9.59 | 9.36 | 879,700 |
| August 13, 2025 | 9.63 | 9.75 | 9.75 | 10.37 | 9.6 | 1.95M |
| August 12, 2025 | 9.4 | 9.54 | 9.54 | 9.57 | 9.27 | 1.11M |
| August 11, 2025 | 9.27 | 9.33 | 9.33 | 9.42 | 9.16 | 906,124 |
| August 08, 2025 | 9.34 | 9.19 | 9.19 | 9.37 | 9.03 | 1M |
| August 07, 2025 | 9.93 | 9.28 | 9.28 | 9.94 | 9.14 | 1.35M |
| August 06, 2025 | 10.1 | 9.85 | 9.85 | 10.2 | 9.81 | 1.68M |
| August 05, 2025 | 9.11 | 10.11 | 10.11 | 10.14 | 9.02 | 3.49M |
| August 04, 2025 | 8.74 | 9.11 | 9.11 | 9.27 | 8.6 | 1.5M |
| August 01, 2025 | 8.9 | 8.75 | 8.75 | 9.08 | 8.57 | 1.24M |
| July 31, 2025 | 9.05 | 8.97 | 8.97 | 9.16 | 8.81 | 1.08M |
| July 30, 2025 | 9.33 | 9.13 | 9.13 | 9.45 | 9.1 | 997,063 |
| July 29, 2025 | 9.59 | 9.33 | 9.33 | 9.59 | 9.26 | 799,261 |
| July 28, 2025 | 9.49 | 9.59 | 9.59 | 9.67 | 9.32 | 1.05M |
| July 25, 2025 | 9.28 | 9.44 | 9.44 | 9.47 | 9.07 | 699,817 |
| July 24, 2025 | 9.6 | 9.22 | 9.22 | 9.65 | 9.18 | 1.33M |
| July 23, 2025 | 9.48 | 9.64 | 9.64 | 9.65 | 9.39 | 921,487 |
| July 22, 2025 | 9.27 | 9.48 | 9.48 | 9.64 | 9.17 | 1.43M |
| July 21, 2025 | 9.23 | 9.15 | 9.15 | 9.43 | 9.08 | 733,010 |
| July 18, 2025 | 9.38 | 9.22 | 9.22 | 9.38 | 9.1 | 1.03M |
| July 17, 2025 | 8.81 | 9.2 | 9.2 | 9.39 | 8.8 | 1.04M |
| July 16, 2025 | 9 | 9.13 | 9.13 | 9.14 | 8.78 | 1.02M |
| July 15, 2025 | 9.18 | 8.93 | 8.93 | 9.23 | 8.93 | 948,357 |
| July 14, 2025 | 9.19 | 9.17 | 9.17 | 9.22 | 9.05 | 793,641 |
| July 11, 2025 | 9.34 | 9.22 | 9.22 | 9.42 | 9.17 | 848,976 |
| July 10, 2025 | 9.25 | 9.45 | 9.45 | 9.6 | 9.13 | 1.01M |
| July 09, 2025 | 9.55 | 9.24 | 9.24 | 9.6 | 9.11 | 865,081 |
| July 08, 2025 | 9.28 | 9.53 | 9.53 | 9.63 | 9.19 | 1.48M |
| July 07, 2025 | 9.22 | 9.25 | 9.25 | 9.38 | 9.21 | 1.35M |
| July 03, 2025 | 9.38 | 9.32 | 9.32 | 9.43 | 9.18 | 800,500 |
| July 02, 2025 | 9.33 | 9.37 | 9.37 | 9.43 | 9.2 | 1.77M |
| July 01, 2025 | 9.33 | 9.4 | 9.4 | 9.45 | 8.79 | 3.12M |
| June 30, 2025 | 9.55 | 9.43 | 9.43 | 9.63 | 9.33 | 1.91M |
| June 27, 2025 | 9.42 | 9.55 | 9.55 | 9.62 | 9.25 | 4.37M |
| June 26, 2025 | 9.08 | 9.42 | 9.42 | 9.47 | 9.02 | 1.81M |
| June 25, 2025 | 8.77 | 9.01 | 9.01 | 9.1 | 8.68 | 1.64M |
| June 24, 2025 | 8.43 | 8.76 | 8.76 | 8.79 | 8.27 | 1.76M |
| June 23, 2025 | 8.38 | 8.3 | 8.3 | 8.43 | 8.06 | 1.24M |
| June 20, 2025 | 8.56 | 8.39 | 8.39 | 8.63 | 8.37 | 4.1M |
| June 18, 2025 | 8.47 | 8.48 | 8.48 | 8.65 | 8.33 | 1.34M |
| June 17, 2025 | 8.54 | 8.51 | 8.51 | 8.73 | 8.44 | 1.12M |
| June 16, 2025 | 8.63 | 8.62 | 8.62 | 8.74 | 8.45 | 1.16M |
| June 13, 2025 | 8.63 | 8.6 | 8.6 | 8.8 | 8.51 | 881,600 |
| June 12, 2025 | 8.68 | 8.8 | 8.8 | 8.9 | 8.61 | 736,300 |
| June 11, 2025 | 8.88 | 8.75 | 8.75 | 9 | 8.74 | 914,700 |
| June 10, 2025 | 8.89 | 8.82 | 8.82 | 9.07 | 8.7 | 1.3M |
| June 09, 2025 | 9.03 | 8.82 | 8.82 | 9.09 | 8.74 | 829,633 |
| June 06, 2025 | 9.08 | 8.9 | 8.9 | 9.18 | 8.83 | 693,700 |
| June 05, 2025 | 8.86 | 9.02 | 9.02 | 9.17 | 8.78 | 1.1M |
| June 04, 2025 | 8.91 | 8.86 | 8.86 | 9.07 | 8.84 | 688,230 |
| June 03, 2025 | 8.75 | 8.86 | 8.86 | 8.94 | 8.57 | 961,607 |
| June 02, 2025 | 8.94 | 8.75 | 8.75 | 8.97 | 8.71 | 883,420 |
| May 30, 2025 | 8.92 | 8.98 | 8.98 | 9.07 | 8.71 | 1.27M |
| May 29, 2025 | 9.07 | 8.98 | 8.98 | 9.24 | 8.81 | 770,600 |
| May 28, 2025 | 9.27 | 9.08 | 9.08 | 9.38 | 9.03 | 868,739 |
| May 27, 2025 | 8.95 | 9.31 | 9.31 | 9.36 | 8.79 | 1.23M |
| May 23, 2025 | 8.78 | 8.78 | 8.78 | 8.91 | 8.69 | 764,686 |
| May 22, 2025 | 9 | 8.94 | 8.94 | 9.05 | 8.74 | 795,224 |