9.10
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.02 | 9.1 | 9.1 | 9.11 | 9 | 454,300 |
| August 21, 2025 | 9.09 | 9.07 | 8.97 | 9.1 | 9.04 | 575,613 |
| August 20, 2025 | 9.13 | 9.09 | 8.99 | 9.14 | 9.06 | 717,301 |
| August 19, 2025 | 9.16 | 9.09 | 8.99 | 9.17 | 9.08 | 562,700 |
| August 18, 2025 | 9.13 | 9.15 | 9.05 | 9.16 | 9.13 | 430,508 |
| August 15, 2025 | 9.13 | 9.1 | 9.1 | 9.16 | 9.1 | 417,239 |
| August 14, 2025 | 9.14 | 9.14 | 9.14 | 9.16 | 9.11 | 376,236 |
| August 13, 2025 | 9.17 | 9.16 | 9.16 | 9.19 | 9.11 | 603,900 |
| August 12, 2025 | 9.13 | 9.15 | 9.15 | 9.16 | 9.12 | 437,696 |
| August 11, 2025 | 9.12 | 9.1 | 9.1 | 9.12 | 9.07 | 463,504 |
| August 08, 2025 | 9 | 9.09 | 9.09 | 9.15 | 9 | 918,100 |
| August 07, 2025 | 8.98 | 8.96 | 8.96 | 9.03 | 8.91 | 576,757 |
| August 06, 2025 | 8.9 | 8.91 | 8.91 | 8.93 | 8.88 | 661,203 |
| August 05, 2025 | 8.9 | 8.87 | 8.87 | 8.94 | 8.84 | 467,060 |
| August 04, 2025 | 8.83 | 8.89 | 8.89 | 8.89 | 8.81 | 293,943 |
| August 01, 2025 | 8.9 | 8.8 | 8.8 | 8.9 | 8.77 | 528,600 |
| July 31, 2025 | 9.05 | 8.93 | 8.93 | 9.05 | 8.93 | 542,600 |
| July 30, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.91 | 476,000 |
| July 29, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.96 | 364,838 |
| July 28, 2025 | 9.09 | 9.03 | 9.03 | 9.09 | 9.01 | 286,495 |
| July 25, 2025 | 9.03 | 9.07 | 9.07 | 9.1 | 9.02 | 660,435 |
| July 24, 2025 | 9.03 | 9.03 | 9.03 | 9.07 | 9.02 | 551,300 |
| July 23, 2025 | 9.05 | 9.12 | 9.02 | 9.14 | 9.05 | 993,500 |
| July 22, 2025 | 9.06 | 9.05 | 8.95 | 9.06 | 8.99 | 549,146 |
| July 21, 2025 | 9 | 9.05 | 8.95 | 9.07 | 9 | 418,931 |
| July 18, 2025 | 9.02 | 8.97 | 8.87 | 9.05 | 8.97 | 838,539 |
| July 17, 2025 | 8.9 | 9.01 | 8.91 | 9.01 | 8.9 | 469,270 |
| July 16, 2025 | 8.97 | 8.9 | 8.8 | 8.98 | 8.88 | 410,041 |
| July 15, 2025 | 8.97 | 8.95 | 8.85 | 8.97 | 8.92 | 463,931 |
| July 14, 2025 | 8.95 | 8.92 | 8.82 | 8.97 | 8.91 | 445,800 |
| July 11, 2025 | 8.98 | 8.99 | 8.89 | 9 | 8.95 | 292,900 |
| July 10, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.95 | 236,488 |
| July 09, 2025 | 8.95 | 8.96 | 8.96 | 8.97 | 8.92 | 339,247 |
| July 08, 2025 | 8.94 | 8.93 | 8.93 | 8.95 | 8.9 | 342,111 |
| July 07, 2025 | 9.03 | 8.93 | 8.93 | 9.03 | 8.92 | 326,032 |
| July 03, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.99 | 267,500 |
| July 02, 2025 | 8.93 | 8.98 | 8.98 | 8.98 | 8.91 | 390,098 |
| July 01, 2025 | 8.86 | 8.91 | 8.91 | 8.94 | 8.84 | 450,800 |
| June 30, 2025 | 8.82 | 8.86 | 8.86 | 8.86 | 8.8 | 644,337 |
| June 27, 2025 | 8.71 | 8.78 | 8.78 | 8.78 | 8.7 | 376,100 |
| June 26, 2025 | 8.7 | 8.68 | 8.68 | 8.73 | 8.65 | 765,408 |
| June 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | 492,225 |
| June 24, 2025 | 8.63 | 8.71 | 8.71 | 8.71 | 8.61 | 528,016 |
| June 23, 2025 | 8.58 | 8.59 | 8.59 | 8.6 | 8.51 | 486,400 |
| June 20, 2025 | 8.69 | 8.63 | 8.54 | 8.69 | 8.61 | 400,200 |
| June 18, 2025 | 8.68 | 8.66 | 8.57 | 8.7 | 8.65 | 330,100 |
| June 17, 2025 | 8.7 | 8.67 | 8.58 | 8.7 | 8.64 | 377,200 |
| June 16, 2025 | 8.69 | 8.7 | 8.61 | 8.74 | 8.69 | 435,522 |
| June 13, 2025 | 8.66 | 8.66 | 8.57 | 8.69 | 8.63 | 479,422 |
| June 12, 2025 | 8.69 | 8.67 | 8.58 | 8.7 | 8.67 | 366,900 |
| June 11, 2025 | 8.68 | 8.7 | 8.61 | 8.71 | 8.66 | 365,200 |
| June 10, 2025 | 8.65 | 8.64 | 8.55 | 8.67 | 8.63 | 400,300 |
| June 09, 2025 | 8.64 | 8.62 | 8.53 | 8.64 | 8.59 | 397,800 |
| June 06, 2025 | 8.65 | 8.64 | 8.64 | 8.65 | 8.61 | 339,923 |
| June 05, 2025 | 8.61 | 8.6 | 8.6 | 8.64 | 8.55 | 473,501 |
| June 04, 2025 | 8.6 | 8.56 | 8.56 | 8.64 | 8.56 | 412,903 |
| June 03, 2025 | 8.55 | 8.6 | 8.6 | 8.6 | 8.52 | 360,643 |
| June 02, 2025 | 8.52 | 8.55 | 8.55 | 8.57 | 8.45 | 498,284 |
| May 30, 2025 | 8.53 | 8.52 | 8.52 | 8.54 | 8.45 | 607,453 |
| May 29, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.47 | 340,296 |