9.81
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.7 | 9.8 | 9.8 | 9.85 | 9.66 | 121,358 |
| August 14, 2025 | 9.73 | 9.59 | 9.59 | 9.79 | 9.55 | 151,173 |
| August 13, 2025 | 10 | 10.04 | 9.84 | 10.09 | 9.95 | 132,300 |
| August 12, 2025 | 9.79 | 9.95 | 9.75 | 10.03 | 9.78 | 159,002 |
| August 11, 2025 | 9.82 | 9.83 | 9.63 | 10.15 | 9.8 | 175,845 |
| August 08, 2025 | 9.79 | 9.85 | 9.85 | 9.93 | 9.73 | 94,565 |
| August 07, 2025 | 10.02 | 9.75 | 9.75 | 10.04 | 9.66 | 106,938 |
| August 06, 2025 | 9.68 | 9.96 | 9.96 | 10.07 | 9.67 | 111,100 |
| August 05, 2025 | 9.88 | 9.77 | 9.77 | 10.03 | 9.74 | 155,182 |
| August 04, 2025 | 9.65 | 10 | 10 | 10.01 | 9.65 | 157,160 |
| August 01, 2025 | 9.57 | 9.68 | 9.68 | 9.8 | 9.35 | 134,646 |
| July 31, 2025 | 10.05 | 10.02 | 10.02 | 10.22 | 10 | 113,341 |
| July 30, 2025 | 10.01 | 10.18 | 10.18 | 10.42 | 10 | 181,560 |
| July 29, 2025 | 10 | 10.04 | 10.04 | 10.75 | 9.99 | 346,417 |
| July 28, 2025 | 10.61 | 10.5 | 10.5 | 10.73 | 10.45 | 137,039 |
| July 25, 2025 | 10.36 | 10.47 | 10.47 | 10.6 | 10.23 | 115,106 |
| July 24, 2025 | 10.8 | 10.23 | 10.23 | 10.8 | 10.18 | 121,443 |
| July 23, 2025 | 10.77 | 10.8 | 10.8 | 10.93 | 10.68 | 102,631 |
| July 22, 2025 | 10.88 | 10.63 | 10.63 | 11.06 | 10.53 | 241,700 |
| July 21, 2025 | 10.58 | 10.83 | 10.83 | 11.12 | 10.56 | 367,216 |
| July 18, 2025 | 11.4 | 10.28 | 10.28 | 11.5 | 10.09 | 633,228 |
| July 17, 2025 | 9.01 | 10.8 | 10.8 | 11.13 | 9.01 | 1.02M |
| July 16, 2025 | 8.94 | 9.02 | 9.02 | 9.06 | 8.89 | 65,949 |
| July 15, 2025 | 9.16 | 8.96 | 8.96 | 9.16 | 8.96 | 41,733 |
| July 14, 2025 | 9.16 | 9.13 | 9.13 | 9.26 | 9.12 | 40,900 |
| July 11, 2025 | 9.58 | 9.29 | 9.29 | 9.6 | 9.27 | 41,610 |
| July 10, 2025 | 9.7 | 9.66 | 9.66 | 9.77 | 9.65 | 59,400 |
| July 09, 2025 | 9.66 | 9.69 | 9.69 | 9.81 | 9.6 | 77,300 |
| July 08, 2025 | 9.57 | 9.73 | 9.73 | 9.81 | 9.57 | 64,928 |
| July 07, 2025 | 9.64 | 9.61 | 9.61 | 9.72 | 9.58 | 67,600 |
| July 03, 2025 | 9.75 | 9.64 | 9.64 | 9.75 | 9.6 | 35,905 |
| July 02, 2025 | 9.77 | 9.76 | 9.76 | 9.77 | 9.6 | 63,100 |
| July 01, 2025 | 9.76 | 9.62 | 9.62 | 9.78 | 9.6 | 39,120 |
| June 30, 2025 | 9.81 | 9.82 | 9.82 | 9.85 | 9.71 | 42,909 |
| June 27, 2025 | 9.76 | 9.75 | 9.75 | 9.76 | 9.57 | 18,600 |
| June 26, 2025 | 9.66 | 9.74 | 9.74 | 9.79 | 9.63 | 51,932 |
| June 25, 2025 | 9.63 | 9.58 | 9.58 | 9.63 | 9.54 | 32,122 |
| June 24, 2025 | 9.53 | 9.69 | 9.69 | 9.69 | 9.5 | 49,109 |
| June 23, 2025 | 9.35 | 9.35 | 9.35 | 9.37 | 9.14 | 50,224 |
| June 20, 2025 | 9.49 | 9.44 | 9.44 | 9.49 | 9.24 | 47,578 |
| June 18, 2025 | 9.44 | 9.45 | 9.45 | 9.54 | 9.39 | 69,619 |
| June 17, 2025 | 9.35 | 9.12 | 9.12 | 9.35 | 9.06 | 32,042 |
| June 16, 2025 | 9.33 | 9.3 | 9.3 | 9.38 | 9.22 | 43,000 |
| June 13, 2025 | 8.93 | 8.9 | 8.9 | 8.99 | 8.81 | 44,137 |
| June 12, 2025 | 9.01 | 9.06 | 9.06 | 9.17 | 9 | 33,200 |
| June 11, 2025 | 9.4 | 9.23 | 9.23 | 9.49 | 9.23 | 44,301 |
| June 10, 2025 | 9.49 | 9.4 | 9.4 | 9.49 | 9.29 | 39,045 |
| June 09, 2025 | 9.63 | 9.51 | 9.51 | 9.69 | 9.5 | 45,423 |
| June 06, 2025 | 9.52 | 9.63 | 9.63 | 9.75 | 9.42 | 56,500 |
| June 05, 2025 | 9.47 | 9.48 | 9.48 | 9.53 | 9.43 | 29,100 |
| June 04, 2025 | 9.57 | 9.48 | 9.48 | 9.61 | 9.45 | 60,700 |
| June 03, 2025 | 9.42 | 9.56 | 9.56 | 9.65 | 9.39 | 55,300 |
| June 02, 2025 | 9.38 | 9.49 | 9.49 | 9.52 | 9.37 | 47,300 |
| May 30, 2025 | 9.49 | 9.43 | 9.43 | 9.51 | 9.37 | 39,100 |
| May 29, 2025 | 9.39 | 9.57 | 9.57 | 9.59 | 9.34 | 39,714 |
| May 28, 2025 | 9.32 | 9.33 | 9.33 | 9.37 | 9.28 | 49,244 |
| May 27, 2025 | 9.18 | 9.38 | 9.38 | 9.38 | 9.16 | 89,314 |
| May 23, 2025 | 8.76 | 8.97 | 8.97 | 9.13 | 8.76 | 66,949 |
| May 22, 2025 | 8.89 | 8.88 | 8.88 | 8.95 | 8.85 | 18,604 |
| May 21, 2025 | 8.74 | 8.96 | 8.96 | 9.17 | 8.74 | 99,420 |