9.24
-0.76(-7.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.02 | 9.24 | 9.24 | 10.36 | 8.81 | 99,780 |
| September 04, 2025 | 9.99 | 10 | 10 | 10.41 | 9.9 | 42,033 |
| September 03, 2025 | 9.86 | 9.84 | 9.84 | 10.05 | 9.71 | 21,968 |
| September 02, 2025 | 10.04 | 9.87 | 9.87 | 10.04 | 9.73 | 12,435 |
| August 29, 2025 | 10.14 | 9.95 | 9.95 | 10.21 | 9.91 | 40,210 |
| August 28, 2025 | 10.2 | 10 | 10 | 10.25 | 9.89 | 25,000 |
| August 27, 2025 | 10 | 10.09 | 10.09 | 10.14 | 9.95 | 20,044 |
| August 26, 2025 | 9.89 | 9.89 | 9.89 | 10.1 | 9.75 | 28,539 |
| August 25, 2025 | 9.74 | 9.74 | 9.74 | 10.1 | 9.67 | 19,300 |
| August 22, 2025 | 9.28 | 9.91 | 9.91 | 9.94 | 9.28 | 72,025 |
| August 21, 2025 | 9.52 | 9.36 | 9.36 | 9.55 | 9.16 | 35,241 |
| August 20, 2025 | 9.4 | 9.39 | 9.39 | 9.54 | 9.27 | 24,400 |
| August 19, 2025 | 9.47 | 9.3 | 9.3 | 9.74 | 8.85 | 83,919 |
| August 18, 2025 | 9.25 | 9.62 | 9.62 | 9.76 | 9.25 | 17,700 |
| August 15, 2025 | 9.51 | 9.33 | 9.33 | 9.65 | 9.33 | 25,226 |
| August 14, 2025 | 9.79 | 9.41 | 9.41 | 9.9 | 9.38 | 44,600 |
| August 13, 2025 | 10.01 | 9.94 | 9.94 | 10.18 | 9.78 | 82,900 |
| August 12, 2025 | 9.66 | 10.11 | 10.11 | 10.3 | 9.19 | 133,877 |
| August 11, 2025 | 9.7 | 9.95 | 9.95 | 10.03 | 9.44 | 35,800 |
| August 08, 2025 | 9.7 | 9.6 | 9.6 | 9.7 | 9.49 | 27,436 |
| August 07, 2025 | 9.78 | 9.53 | 9.53 | 9.89 | 9.25 | 44,405 |
| August 06, 2025 | 9.26 | 9.48 | 9.48 | 9.73 | 9.19 | 46,100 |
| August 05, 2025 | 9.4 | 9.26 | 9.26 | 9.45 | 9.06 | 18,941 |
| August 04, 2025 | 9.1 | 9.24 | 9.24 | 9.44 | 9.1 | 24,200 |
| August 01, 2025 | 9.19 | 9.23 | 9.23 | 9.48 | 9 | 33,510 |
| July 31, 2025 | 9.45 | 9.28 | 9.28 | 9.5 | 9.06 | 54,244 |
| July 30, 2025 | 9.16 | 9.3 | 9.3 | 9.63 | 9.05 | 62,546 |
| July 29, 2025 | 9.78 | 9.3 | 9.3 | 9.8 | 9.07 | 78,533 |
| July 28, 2025 | 10.01 | 9.74 | 9.74 | 10.01 | 9.74 | 35,400 |
| July 25, 2025 | 9.87 | 9.97 | 9.97 | 9.98 | 9.7 | 31,200 |
| July 24, 2025 | 10.1 | 9.75 | 9.75 | 10.1 | 9.7 | 39,600 |
| July 23, 2025 | 9.8 | 9.96 | 9.96 | 10.25 | 9.74 | 65,500 |
| July 22, 2025 | 9.54 | 9.64 | 9.64 | 9.78 | 9.48 | 54,338 |
| July 21, 2025 | 9.68 | 9.65 | 9.65 | 10.04 | 9.63 | 60,719 |
| July 18, 2025 | 10.1 | 9.8 | 9.8 | 10.1 | 9.75 | 49,133 |
| July 17, 2025 | 9.78 | 10 | 10 | 10.18 | 9.75 | 81,021 |
| July 16, 2025 | 9.55 | 9.97 | 9.97 | 10 | 9.55 | 49,426 |
| July 15, 2025 | 10.34 | 9.84 | 9.84 | 10.43 | 9.61 | 74,127 |
| July 14, 2025 | 10.96 | 10.29 | 10.29 | 10.97 | 10.05 | 152,800 |
| July 11, 2025 | 10.99 | 10.97 | 10.97 | 11.47 | 10.51 | 97,037 |
| July 10, 2025 | 11.18 | 11.09 | 11.09 | 11.6 | 10.73 | 90,336 |
| July 09, 2025 | 10.57 | 11.01 | 11.01 | 11.2 | 10.57 | 108,894 |
| July 08, 2025 | 10.94 | 10.57 | 10.57 | 11.3 | 10.18 | 123,849 |
| July 07, 2025 | 11.08 | 11.11 | 11.11 | 11.35 | 10.93 | 120,500 |
| July 03, 2025 | 11.4 | 11.17 | 11.17 | 11.4 | 10.82 | 71,300 |
| July 02, 2025 | 11.5 | 11.12 | 11.12 | 11.55 | 10.87 | 310,720 |
| July 01, 2025 | 9.65 | 11.11 | 11.11 | 13.52 | 9.65 | 299,340 |
| June 30, 2025 | 10.11 | 9.58 | 9.58 | 10.18 | 9.48 | 95,344 |
| June 27, 2025 | 9.95 | 10 | 10 | 10.24 | 9.82 | 978,700 |
| June 26, 2025 | 10.16 | 9.96 | 9.96 | 10.33 | 9.65 | 104,900 |
| June 25, 2025 | 9.97 | 9.83 | 9.83 | 10.21 | 9.56 | 87,400 |
| June 24, 2025 | 10.37 | 10 | 10 | 10.56 | 9.68 | 327,800 |
| June 23, 2025 | 9.7 | 10.38 | 10.38 | 10.38 | 9.23 | 174,132 |
| June 20, 2025 | 9.98 | 9.9 | 9.9 | 10.38 | 9.61 | 135,229 |
| June 18, 2025 | 9.14 | 10.08 | 10.08 | 10.16 | 9.14 | 159,963 |
| June 17, 2025 | 9 | 9.33 | 9.33 | 9.39 | 8.46 | 163,728 |
| June 16, 2025 | 9.23 | 9.14 | 9.14 | 9.52 | 9.04 | 46,514 |
| June 13, 2025 | 9.48 | 9.24 | 9.24 | 9.62 | 9.09 | 28,200 |
| June 12, 2025 | 9.44 | 9.49 | 9.49 | 9.75 | 9.15 | 24,921 |
| June 11, 2025 | 9.75 | 9.26 | 9.26 | 10.07 | 9.16 | 76,013 |