9.77
-0.15(-1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 9.93 | 9.92 | 9.6 | 10.05 | 9.9 | 804,275 |
| August 20, 2025 | 9.82 | 10 | 9.68 | 10.03 | 9.79 | 331,739 |
| August 19, 2025 | 9.74 | 9.78 | 9.46 | 9.84 | 9.68 | 347,037 |
| August 18, 2025 | 9.82 | 9.65 | 9.65 | 9.84 | 9.64 | 228,296 |
| August 15, 2025 | 9.78 | 9.78 | 9.78 | 9.88 | 9.66 | 189,600 |
| August 14, 2025 | 9.51 | 9.65 | 9.65 | 9.73 | 9.45 | 246,524 |
| August 13, 2025 | 9.22 | 9.54 | 9.54 | 9.55 | 9.16 | 317,700 |
| August 12, 2025 | 9.19 | 9.17 | 9.17 | 9.2 | 9.1 | 171,300 |
| August 11, 2025 | 9.12 | 9.09 | 9.09 | 9.16 | 8.95 | 129,940 |
| August 08, 2025 | 9.04 | 9.13 | 9.13 | 9.18 | 9.02 | 101,700 |
| August 07, 2025 | 9.11 | 8.97 | 8.97 | 9.12 | 8.91 | 90,605 |
| August 06, 2025 | 8.61 | 9 | 9 | 9.04 | 8.61 | 118,200 |
| August 05, 2025 | 9.2 | 8.66 | 8.66 | 9.24 | 8.51 | 372,871 |
| August 04, 2025 | 9.21 | 9.43 | 9.43 | 9.45 | 9.21 | 88,694 |
| August 01, 2025 | 9.16 | 9.19 | 9.19 | 9.27 | 9.09 | 101,100 |
| July 31, 2025 | 9.32 | 9.26 | 9.26 | 9.36 | 9.26 | 43,000 |
| July 30, 2025 | 9.47 | 9.37 | 9.37 | 9.5 | 9.34 | 50,400 |
| July 29, 2025 | 9.6 | 9.46 | 9.46 | 9.6 | 9.46 | 30,700 |
| July 28, 2025 | 9.69 | 9.54 | 9.54 | 9.69 | 9.54 | 30,400 |
| July 25, 2025 | 9.62 | 9.64 | 9.64 | 9.68 | 9.59 | 37,910 |
| July 24, 2025 | 9.56 | 9.55 | 9.55 | 9.69 | 9.55 | 74,100 |
| July 23, 2025 | 9.58 | 9.64 | 9.64 | 9.68 | 9.46 | 43,853 |
| July 22, 2025 | 9.36 | 9.59 | 9.59 | 9.6 | 9.36 | 98,513 |
| July 21, 2025 | 9.37 | 9.38 | 9.38 | 9.47 | 9.34 | 41,914 |
| July 18, 2025 | 9.47 | 9.36 | 9.36 | 9.51 | 9.3 | 75,185 |
| July 17, 2025 | 9.46 | 9.42 | 9.42 | 9.49 | 9.38 | 71,400 |
| July 16, 2025 | 9.45 | 9.5 | 9.5 | 9.52 | 9.38 | 46,641 |
| July 15, 2025 | 9.6 | 9.43 | 9.43 | 9.61 | 9.43 | 58,500 |
| July 14, 2025 | 9.66 | 9.61 | 9.61 | 9.7 | 9.53 | 85,700 |
| July 11, 2025 | 9.66 | 9.63 | 9.63 | 9.69 | 9.61 | 47,500 |
| July 10, 2025 | 9.66 | 9.66 | 9.66 | 9.74 | 9.59 | 109,604 |
| July 09, 2025 | 9.67 | 9.66 | 9.66 | 9.71 | 9.56 | 49,406 |
| July 08, 2025 | 9.61 | 9.64 | 9.64 | 9.74 | 9.54 | 54,600 |
| July 07, 2025 | 9.7 | 9.57 | 9.57 | 9.71 | 9.56 | 95,820 |
| July 03, 2025 | 9.66 | 9.7 | 9.7 | 9.9 | 9.62 | 41,100 |
| July 02, 2025 | 9.49 | 9.59 | 9.59 | 9.64 | 9.47 | 70,328 |
| July 01, 2025 | 9.37 | 9.46 | 9.46 | 9.57 | 9.37 | 72,265 |
| June 30, 2025 | 9.38 | 9.42 | 9.42 | 9.44 | 9.35 | 49,332 |
| June 27, 2025 | 9.34 | 9.39 | 9.39 | 9.4 | 9.28 | 127,918 |
| June 26, 2025 | 9.18 | 9.32 | 9.32 | 9.33 | 9.18 | 43,000 |
| June 25, 2025 | 9.18 | 9.17 | 9.17 | 9.24 | 9.11 | 47,700 |
| June 24, 2025 | 9.15 | 9.16 | 9.16 | 9.24 | 9.12 | 103,606 |
| June 23, 2025 | 9.02 | 9.1 | 9.1 | 9.1 | 8.92 | 111,600 |
| June 20, 2025 | 9.16 | 9.04 | 9.04 | 9.16 | 8.99 | 148,554 |
| June 18, 2025 | 9.14 | 9.07 | 9.07 | 9.21 | 9.05 | 70,116 |
| June 17, 2025 | 9.15 | 9.16 | 9.16 | 9.27 | 9.15 | 150,500 |
| June 16, 2025 | 9.22 | 9.22 | 9.22 | 9.3 | 9.2 | 91,131 |
| June 13, 2025 | 9.25 | 9.17 | 9.17 | 9.32 | 9.17 | 110,525 |
| June 12, 2025 | 9.22 | 9.32 | 9.32 | 9.35 | 9.18 | 55,500 |
| June 11, 2025 | 9.2 | 9.22 | 9.22 | 9.29 | 9.17 | 67,828 |
| June 10, 2025 | 9.1 | 9.17 | 9.17 | 9.17 | 9.08 | 63,400 |
| June 09, 2025 | 9.18 | 9.11 | 9.11 | 9.28 | 9.09 | 94,800 |
| June 06, 2025 | 9.13 | 9.18 | 9.18 | 9.21 | 9.07 | 99,250 |
| June 05, 2025 | 8.91 | 9.07 | 9.07 | 9.14 | 8.91 | 89,250 |
| June 04, 2025 | 8.97 | 8.96 | 8.96 | 9.05 | 8.82 | 128,500 |
| June 03, 2025 | 8.87 | 8.99 | 8.99 | 9.06 | 8.86 | 107,637 |
| June 02, 2025 | 9.16 | 8.88 | 8.88 | 9.16 | 8.87 | 195,357 |
| May 30, 2025 | 9.31 | 9.11 | 9.11 | 9.4 | 9.01 | 200,742 |
| May 29, 2025 | 9.13 | 9.27 | 9.27 | 9.29 | 9.13 | 171,505 |
| May 28, 2025 | 9.15 | 9.09 | 9.09 | 9.26 | 9.06 | 104,339 |