9.05
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.6 | 9.02 | 9.02 | 9.8 | 8.8 | 176,007 |
| August 14, 2025 | 8.92 | 8.95 | 8.95 | 9 | 8.58 | 944,343 |
| August 13, 2025 | 9.47 | 9.07 | 9.07 | 9.7 | 8.93 | 105,389 |
| August 12, 2025 | 9.01 | 9.36 | 9.36 | 9.88 | 8.51 | 148,100 |
| August 11, 2025 | 8.93 | 9.01 | 9.01 | 9.7 | 8.29 | 213,813 |
| August 08, 2025 | 8.76 | 8.93 | 8.93 | 9.25 | 8.37 | 392,508 |
| August 07, 2025 | 8.35 | 8.35 | 8.35 | 8.79 | 8.01 | 857,068 |
| August 06, 2025 | 8.29 | 8.31 | 8.31 | 8.63 | 8 | 186,633 |
| August 05, 2025 | 9.14 | 8.2 | 8.2 | 9.2 | 7.87 | 1.55M |
| August 04, 2025 | 7.98 | 8.97 | 8.97 | 9.41 | 7.95 | 247,647 |
| August 01, 2025 | 7.73 | 7.89 | 7.89 | 8.75 | 7.51 | 242,144 |
| July 31, 2025 | 6.57 | 7.89 | 7.89 | 7.96 | 6.57 | 708,580 |
| July 30, 2025 | 6.65 | 6.66 | 6.66 | 7.11 | 6.51 | 56,840 |
| July 29, 2025 | 6.64 | 6.54 | 6.54 | 6.8 | 6.21 | 72,600 |
| July 28, 2025 | 6.6 | 6.58 | 6.58 | 6.89 | 6.58 | 60,000 |
| July 25, 2025 | 6.7 | 6.69 | 6.69 | 6.75 | 6.36 | 112,700 |
| July 24, 2025 | 6.6 | 6.63 | 6.63 | 6.74 | 6.5 | 22,446 |
| July 23, 2025 | 6.47 | 6.67 | 6.67 | 6.89 | 6.34 | 87,902 |
| July 22, 2025 | 6.69 | 6.42 | 6.42 | 6.93 | 6.4 | 63,002 |
| July 21, 2025 | 6.6 | 6.73 | 6.73 | 7.15 | 6.35 | 116,200 |
| July 18, 2025 | 5.6 | 6.25 | 6.25 | 6.5 | 5.5 | 800,944 |
| July 17, 2025 | 4.9 | 5.66 | 5.66 | 5.8 | 4.81 | 381,650 |
| July 16, 2025 | 4.85 | 4.85 | 4.85 | 4.95 | 4.82 | 26,870 |
| July 15, 2025 | 4.91 | 4.8 | 4.8 | 4.95 | 4.72 | 32,100 |
| July 14, 2025 | 4.83 | 4.9 | 4.9 | 4.95 | 4.76 | 24,519 |
| July 11, 2025 | 4.88 | 4.78 | 4.78 | 4.9 | 4.61 | 40,370 |
| July 10, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.8 | 21,200 |
| July 09, 2025 | 4.92 | 4.95 | 4.95 | 5.02 | 4.82 | 52,735 |
| July 08, 2025 | 4.79 | 4.85 | 4.85 | 4.99 | 4.63 | 32,281 |
| July 07, 2025 | 4.91 | 4.75 | 4.75 | 4.98 | 4.75 | 30,001 |
| July 03, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.91 | 22,006 |
| July 02, 2025 | 4.84 | 4.94 | 4.94 | 5.02 | 4.76 | 554,702 |
| July 01, 2025 | 4.98 | 4.84 | 4.84 | 5.05 | 4.8 | 52,821 |
| June 30, 2025 | 4.85 | 4.99 | 4.99 | 5 | 4.76 | 70,900 |
| June 27, 2025 | 4.78 | 4.78 | 4.78 | 4.85 | 4.55 | 93,801 |
| June 26, 2025 | 4.78 | 4.76 | 4.76 | 4.83 | 4.53 | 52,800 |
| June 25, 2025 | 5.02 | 4.79 | 4.79 | 5.02 | 4.5 | 264,300 |
| June 24, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.73 | 69,112 |
| June 23, 2025 | 4.55 | 4.79 | 4.79 | 4.9 | 4.55 | 52,240 |
| June 20, 2025 | 4.81 | 4.64 | 4.64 | 4.92 | 4.58 | 33,833 |
| June 18, 2025 | 4.51 | 4.76 | 4.76 | 4.9 | 4.47 | 41,204 |
| June 17, 2025 | 4.6 | 4.47 | 4.47 | 4.77 | 4.46 | 66,739 |
| June 16, 2025 | 4.89 | 4.61 | 4.61 | 4.9 | 4.6 | 28,728 |
| June 13, 2025 | 4.68 | 4.84 | 4.84 | 4.95 | 4.68 | 44,230 |
| June 12, 2025 | 4.71 | 4.88 | 4.88 | 4.95 | 4.62 | 47,041 |
| June 11, 2025 | 4.88 | 4.71 | 4.71 | 4.98 | 4.59 | 38,386 |
| June 10, 2025 | 4.66 | 4.82 | 4.82 | 5 | 4.6 | 129,834 |
| June 09, 2025 | 4.3 | 4.56 | 4.56 | 4.69 | 4.2 | 197,413 |
| June 06, 2025 | 4.33 | 4.1 | 4.1 | 4.49 | 4.06 | 89,070 |
| June 05, 2025 | 4.31 | 4.33 | 4.33 | 4.5 | 4.15 | 496,002 |
| June 04, 2025 | 4.42 | 4.35 | 4.35 | 4.55 | 4.13 | 49,690 |
| June 03, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.27 | 69,400 |
| June 02, 2025 | 4.11 | 4.35 | 4.35 | 4.71 | 3.93 | 139,400 |
| May 30, 2025 | 3.78 | 4 | 4 | 4 | 3.61 | 60,600 |
| May 29, 2025 | 3.59 | 3.72 | 3.72 | 3.82 | 3.58 | 47,824 |
| May 28, 2025 | 3.7 | 3.59 | 3.59 | 3.7 | 3.43 | 33,433 |
| May 27, 2025 | 3.83 | 3.62 | 3.62 | 3.87 | 3.58 | 62,839 |
| May 23, 2025 | 3.86 | 3.75 | 3.75 | 4.03 | 3.67 | 29,521 |
| May 22, 2025 | 3.78 | 3.91 | 3.91 | 3.92 | 3.67 | 79,600 |
| May 21, 2025 | 3.98 | 3.79 | 3.79 | 4.3 | 3.77 | 26,801 |