9.22
-0.19(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.43 | 9.22 | 9.22 | 9.53 | 8.85 | 281,111 |
| August 15, 2025 | 9.62 | 9.41 | 9.41 | 9.72 | 9.41 | 81,400 |
| August 14, 2025 | 9.87 | 9.62 | 9.62 | 9.96 | 9.5 | 158,300 |
| August 13, 2025 | 10.14 | 9.82 | 9.82 | 10.14 | 9.61 | 118,118 |
| August 12, 2025 | 9.93 | 10.1 | 10.1 | 10.22 | 9.61 | 171,995 |
| August 11, 2025 | 9.42 | 9.82 | 9.82 | 9.99 | 9.42 | 153,743 |
| August 08, 2025 | 9.41 | 9.45 | 9.45 | 9.58 | 9.3 | 114,900 |
| August 07, 2025 | 9.76 | 9.44 | 9.44 | 9.82 | 9.25 | 170,400 |
| August 06, 2025 | 9.75 | 9.68 | 9.68 | 9.76 | 9.5 | 103,303 |
| August 05, 2025 | 9.93 | 9.68 | 9.68 | 9.99 | 9.55 | 113,948 |
| August 04, 2025 | 10.03 | 9.88 | 9.88 | 10.34 | 9.8 | 231,100 |
| August 01, 2025 | 10.01 | 10.08 | 10.08 | 10.38 | 9.61 | 199,300 |
| July 31, 2025 | 9.53 | 10.19 | 10.19 | 10.43 | 9.53 | 168,907 |
| July 30, 2025 | 9.99 | 9.7 | 9.7 | 10.08 | 9.51 | 293,900 |
| July 29, 2025 | 10.19 | 9.93 | 9.93 | 10.3 | 9.8 | 211,745 |
| July 28, 2025 | 10.46 | 10.31 | 10.31 | 10.71 | 10.15 | 193,302 |
| July 25, 2025 | 10.7 | 10.45 | 10.45 | 11.04 | 10.42 | 188,430 |
| July 24, 2025 | 10.69 | 10.63 | 10.63 | 10.98 | 10.38 | 221,501 |
| July 23, 2025 | 10.96 | 10.84 | 10.84 | 11.4 | 10.75 | 186,963 |
| July 22, 2025 | 10.87 | 10.96 | 10.96 | 11.07 | 10.1 | 373,703 |
| July 21, 2025 | 11.4 | 10.89 | 10.89 | 11.62 | 10.88 | 222,886 |
| July 18, 2025 | 11.11 | 11.39 | 11.39 | 11.52 | 10.8 | 248,803 |
| July 17, 2025 | 11.35 | 11.13 | 11.13 | 11.42 | 10.81 | 216,200 |
| July 16, 2025 | 11.05 | 11.33 | 11.33 | 11.46 | 10.9 | 248,700 |
| July 15, 2025 | 11.9 | 11.22 | 11.22 | 11.9 | 10.93 | 326,816 |
| July 14, 2025 | 11.5 | 11.9 | 11.9 | 12.36 | 11.19 | 785,631 |
| July 11, 2025 | 11.2 | 11.42 | 11.42 | 11.75 | 11.03 | 540,275 |
| July 10, 2025 | 10.34 | 11.19 | 11.19 | 11.2 | 10.25 | 491,850 |
| July 09, 2025 | 10.35 | 10.44 | 10.44 | 10.79 | 10.22 | 216,200 |
| July 08, 2025 | 9.89 | 10.24 | 10.24 | 10.27 | 9.51 | 131,000 |
| July 07, 2025 | 9.97 | 9.95 | 9.95 | 10 | 9.5 | 183,500 |
| July 03, 2025 | 9.9 | 9.88 | 9.88 | 10 | 9.77 | 79,200 |
| July 02, 2025 | 9.85 | 9.86 | 9.86 | 10.16 | 9.45 | 236,400 |
| July 01, 2025 | 10.6 | 9.77 | 9.77 | 10.68 | 9.75 | 227,400 |
| June 30, 2025 | 10.56 | 10.57 | 10.57 | 10.98 | 10.2 | 240,000 |
| June 27, 2025 | 10.15 | 10.57 | 10.57 | 10.8 | 10.08 | 293,800 |
| June 26, 2025 | 9.83 | 10.03 | 10.03 | 10.18 | 9.44 | 283,700 |
| June 25, 2025 | 10.49 | 9.8 | 9.8 | 10.49 | 9.76 | 178,946 |
| June 24, 2025 | 10.38 | 10.36 | 10.36 | 10.49 | 10.07 | 162,190 |
| June 23, 2025 | 10.04 | 10.27 | 10.27 | 10.6 | 10.01 | 242,100 |
| June 20, 2025 | 10.21 | 10.36 | 10.36 | 10.52 | 9.71 | 344,032 |
| June 18, 2025 | 10.93 | 10.43 | 10.43 | 10.95 | 10.18 | 531,106 |
| June 17, 2025 | 9.21 | 10.9 | 10.9 | 11 | 9.21 | 1.36M |
| June 16, 2025 | 9.41 | 9.27 | 9.27 | 9.62 | 9.21 | 66,700 |
| June 13, 2025 | 9.34 | 9.13 | 9.13 | 9.5 | 9.1 | 118,403 |
| June 12, 2025 | 9.1 | 9.39 | 9.39 | 9.7 | 9.1 | 131,158 |
| June 11, 2025 | 9.21 | 9.2 | 9.2 | 9.8 | 8.82 | 169,010 |
| June 10, 2025 | 9.15 | 9.27 | 9.27 | 9.39 | 8.7 | 127,703 |
| June 09, 2025 | 8.97 | 9.06 | 9.06 | 9.08 | 8.66 | 104,600 |
| June 06, 2025 | 8.69 | 8.98 | 8.98 | 9 | 8.43 | 145,641 |
| June 05, 2025 | 8.94 | 8.57 | 8.57 | 9.15 | 8.57 | 146,546 |
| June 04, 2025 | 9.1 | 8.88 | 8.88 | 9.12 | 8.79 | 101,997 |
| June 03, 2025 | 9.5 | 9.06 | 9.06 | 9.5 | 8.79 | 117,203 |
| June 02, 2025 | 9.35 | 9.28 | 9.28 | 9.5 | 8.36 | 317,645 |
| May 30, 2025 | 9.29 | 9.43 | 9.43 | 9.45 | 8.75 | 106,806 |
| May 29, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 8.97 | 110,200 |
| May 28, 2025 | 9.43 | 9.44 | 9.44 | 9.59 | 9.31 | 76,500 |
| May 27, 2025 | 9.12 | 9.45 | 9.45 | 9.84 | 8.95 | 139,496 |
| May 23, 2025 | 8.98 | 9 | 9 | 9.21 | 8.7 | 136,883 |
| May 22, 2025 | 8.78 | 9.09 | 9.09 | 9.4 | 8.55 | 155,100 |