9.18
+0.08(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.15 | 9.1 | 9.1 | 9.26 | 9.01 | 465,100 |
| September 04, 2025 | 9.17 | 9.19 | 9.19 | 9.24 | 9.05 | 480,528 |
| September 03, 2025 | 8.84 | 9.12 | 9.12 | 9.35 | 8.76 | 861,438 |
| September 02, 2025 | 8.96 | 8.93 | 8.93 | 9.12 | 8.78 | 581,534 |
| August 29, 2025 | 9.07 | 9.03 | 9.03 | 9.1 | 8.9 | 644,600 |
| August 28, 2025 | 8.92 | 9.01 | 9.01 | 9.03 | 8.79 | 753,340 |
| August 27, 2025 | 8.66 | 8.85 | 8.85 | 9.09 | 8.66 | 705,019 |
| August 26, 2025 | 8.65 | 8.71 | 8.71 | 8.87 | 8.63 | 495,245 |
| August 25, 2025 | 8.65 | 8.71 | 8.71 | 8.83 | 8.56 | 546,304 |
| August 22, 2025 | 8.64 | 8.65 | 8.65 | 8.78 | 8.55 | 468,035 |
| August 21, 2025 | 8.43 | 8.49 | 8.49 | 8.59 | 8.43 | 518,415 |
| August 20, 2025 | 8.24 | 8.49 | 8.49 | 8.64 | 8.24 | 658,300 |
| August 19, 2025 | 8.28 | 8.22 | 8.22 | 8.42 | 8.2 | 533,425 |
| August 18, 2025 | 8.07 | 8.3 | 8.3 | 8.4 | 8.03 | 938,486 |
| August 15, 2025 | 8.02 | 8.04 | 8.04 | 8.16 | 7.92 | 891,200 |
| August 14, 2025 | 8.15 | 8.02 | 8.02 | 8.21 | 7.85 | 580,600 |
| August 13, 2025 | 8.04 | 8.22 | 8.22 | 8.37 | 7.92 | 928,842 |
| August 12, 2025 | 7.78 | 8.05 | 8.05 | 8.22 | 7.69 | 1.24M |
| August 11, 2025 | 6.91 | 7.57 | 7.57 | 7.6 | 6.91 | 1.25M |
| August 08, 2025 | 8.08 | 6.94 | 6.94 | 8.38 | 6.86 | 2.74M |
| August 07, 2025 | 8.58 | 8.29 | 8.29 | 8.61 | 8.15 | 558,818 |
| August 06, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.5 | 493,503 |
| August 05, 2025 | 8.43 | 8.51 | 8.51 | 8.58 | 8.35 | 523,202 |
| August 04, 2025 | 8.25 | 8.27 | 8.27 | 8.46 | 8.2 | 594,012 |
| August 01, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.13 | 517,609 |
| July 31, 2025 | 8.26 | 8.4 | 8.4 | 8.49 | 8.18 | 590,738 |
| July 30, 2025 | 8.58 | 8.43 | 8.43 | 8.66 | 8.4 | 702,600 |
| July 29, 2025 | 8.72 | 8.55 | 8.55 | 8.79 | 8.5 | 592,800 |
| July 28, 2025 | 8.72 | 8.63 | 8.63 | 8.87 | 8.5 | 637,142 |
| July 25, 2025 | 8.66 | 8.82 | 8.82 | 8.85 | 8.57 | 932,600 |
| July 24, 2025 | 8.72 | 8.62 | 8.62 | 9.05 | 8.52 | 951,300 |
| July 23, 2025 | 8.82 | 8.79 | 8.79 | 8.88 | 8.66 | 980,300 |
| July 22, 2025 | 8.83 | 8.71 | 8.71 | 8.98 | 8.66 | 984,532 |
| July 21, 2025 | 8.77 | 8.76 | 8.76 | 8.96 | 8.69 | 877,271 |
| July 18, 2025 | 8.73 | 8.75 | 8.75 | 9 | 8.63 | 1.84M |
| July 17, 2025 | 7.35 | 8.65 | 8.65 | 8.77 | 7.35 | 3.26M |
| July 16, 2025 | 7.19 | 7.35 | 7.35 | 7.45 | 7.09 | 939,400 |
| July 15, 2025 | 7.27 | 7.14 | 7.14 | 7.46 | 7.01 | 1.02M |
| July 14, 2025 | 7.08 | 7.09 | 7.09 | 7.23 | 7.02 | 414,548 |
| July 11, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.96 | 727,016 |
| July 10, 2025 | 7.24 | 7.1 | 7.1 | 7.24 | 6.87 | 785,700 |
| July 09, 2025 | 7.62 | 7.26 | 7.26 | 7.72 | 7.26 | 1.05M |
| July 08, 2025 | 7.52 | 7.57 | 7.57 | 7.89 | 7.52 | 1.84M |
| July 07, 2025 | 7.2 | 7.56 | 7.56 | 8.07 | 7.19 | 2.02M |
| July 03, 2025 | 7.13 | 7.19 | 7.19 | 7.28 | 7.13 | 492,030 |
| July 02, 2025 | 7.1 | 7.09 | 7.09 | 7.11 | 6.97 | 776,800 |
| July 01, 2025 | 7.06 | 7.09 | 7.09 | 7.22 | 7 | 646,700 |
| June 30, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.85 | 1.97M |
| June 27, 2025 | 7.11 | 7.04 | 7.04 | 7.18 | 6.92 | 1.43M |
| June 26, 2025 | 7.05 | 7.08 | 7.08 | 7.09 | 6.96 | 473,246 |
| June 25, 2025 | 7.14 | 7.01 | 7.01 | 7.14 | 6.91 | 366,200 |
| June 24, 2025 | 6.92 | 7.14 | 7.14 | 7.25 | 6.88 | 799,600 |
| June 23, 2025 | 6.72 | 6.86 | 6.86 | 6.91 | 6.65 | 661,900 |
| June 20, 2025 | 6.97 | 6.75 | 6.75 | 7.02 | 6.63 | 950,300 |
| June 18, 2025 | 6.74 | 6.92 | 6.92 | 6.93 | 6.66 | 738,900 |
| June 17, 2025 | 6.93 | 6.77 | 6.77 | 7.18 | 6.65 | 914,710 |
| June 16, 2025 | 6.83 | 7 | 7 | 7.16 | 6.83 | 987,800 |
| June 13, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.49 | 887,100 |
| June 12, 2025 | 6.88 | 6.8 | 6.8 | 6.88 | 6.67 | 750,900 |
| June 11, 2025 | 6.73 | 6.85 | 6.85 | 6.95 | 6.66 | 1.05M |