9.82
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 9.87 | 9.83 | 9.83 | 9.9 | 9.8 | 30,030 |
| July 14, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.73 | 15,500 |
| July 11, 2025 | 9.73 | 9.78 | 9.78 | 9.8 | 9.6 | 19,330 |
| July 10, 2025 | 9.62 | 9.75 | 9.75 | 9.75 | 9.59 | 33,041 |
| July 09, 2025 | 9.58 | 9.55 | 9.55 | 9.58 | 9.53 | 16,549 |
| July 08, 2025 | 9.53 | 9.55 | 9.55 | 9.65 | 9.5 | 32,029 |
| July 07, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.37 | 28,657 |
| July 03, 2025 | 9.6 | 9.63 | 9.63 | 9.68 | 9.6 | 12,400 |
| July 02, 2025 | 9.42 | 9.51 | 9.51 | 9.54 | 9.42 | 109,644 |
| July 01, 2025 | 9.34 | 9.31 | 9.31 | 9.37 | 9.27 | 14,315 |
| June 30, 2025 | 9.28 | 9.34 | 9.34 | 9.37 | 9.28 | 13,801 |
| June 27, 2025 | 9.44 | 9.36 | 9.36 | 9.48 | 9.28 | 20,500 |
| June 26, 2025 | 9.16 | 9.36 | 9.36 | 9.37 | 9.16 | 27,421 |
| June 25, 2025 | 9.1 | 9.05 | 9.05 | 9.1 | 9.05 | 10,381 |
| June 24, 2025 | 9 | 9.09 | 9.09 | 9.11 | 9 | 19,344 |
| June 23, 2025 | 8.71 | 8.88 | 8.88 | 8.89 | 8.71 | 27,105 |
| June 20, 2025 | 8.91 | 8.75 | 8.75 | 8.96 | 8.75 | 20,400 |
| June 18, 2025 | 8.89 | 8.93 | 8.93 | 9.04 | 8.89 | 45,500 |
| June 17, 2025 | 9 | 8.9 | 8.9 | 9.03 | 8.86 | 15,333 |
| June 16, 2025 | 9.03 | 9.05 | 9.05 | 9.12 | 8.96 | 161,025 |
| June 13, 2025 | 8.88 | 8.93 | 8.93 | 9.04 | 8.85 | 19,341 |
| June 12, 2025 | 9.02 | 9.06 | 9.06 | 9.12 | 9.02 | 15,157 |
| June 11, 2025 | 9.14 | 9.18 | 9.18 | 9.21 | 9.11 | 21,915 |
| June 10, 2025 | 9.04 | 9.07 | 9.07 | 9.1 | 9.02 | 23,435 |
| June 09, 2025 | 9 | 9.04 | 9.04 | 9.06 | 8.95 | 27,348 |
| June 06, 2025 | 8.93 | 8.97 | 8.97 | 9.03 | 8.89 | 103,012 |
| June 05, 2025 | 8.96 | 8.88 | 8.88 | 9 | 8.84 | 148,000 |
| June 04, 2025 | 8.81 | 8.87 | 8.87 | 8.87 | 8.8 | 11,900 |
| June 03, 2025 | 8.64 | 8.71 | 8.71 | 8.73 | 8.64 | 16,407 |
| June 02, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.56 | 20,824 |
| May 30, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.55 | 21,800 |
| May 29, 2025 | 8.82 | 8.77 | 8.77 | 8.87 | 8.72 | 15,213 |
| May 28, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.71 | 9,853 |
| May 27, 2025 | 8.79 | 8.79 | 8.79 | 8.8 | 8.74 | 16,700 |
| May 23, 2025 | 8.63 | 8.78 | 8.78 | 8.85 | 8.63 | 17,300 |
| May 22, 2025 | 8.69 | 8.68 | 8.68 | 8.74 | 8.62 | 80,910 |
| May 21, 2025 | 8.78 | 8.77 | 8.77 | 8.79 | 8.77 | 21,410 |
| May 20, 2025 | 8.68 | 8.73 | 8.73 | 8.81 | 8.65 | 20,500 |
| May 19, 2025 | 8.64 | 8.72 | 8.72 | 8.73 | 8.64 | 16,528 |
| May 16, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.64 | 13,684 |
| May 15, 2025 | 8.81 | 8.78 | 8.78 | 8.81 | 8.69 | 8,235 |
| May 14, 2025 | 8.88 | 8.82 | 8.82 | 8.94 | 8.81 | 13,231 |
| May 13, 2025 | 8.71 | 8.83 | 8.83 | 8.84 | 8.71 | 18,473 |
| May 12, 2025 | 8.8 | 8.72 | 8.72 | 8.86 | 8.68 | 40,421 |
| May 09, 2025 | 8.43 | 8.46 | 8.46 | 8.47 | 8.4 | 12,400 |
| May 08, 2025 | 8.37 | 8.36 | 8.36 | 8.41 | 8.33 | 22,400 |
| May 07, 2025 | 8.39 | 8.33 | 8.33 | 8.4 | 8.27 | 7,116 |
| May 06, 2025 | 8.32 | 8.47 | 8.47 | 8.47 | 8.32 | 10,956 |
| May 05, 2025 | 8.39 | 8.35 | 8.35 | 8.44 | 8.35 | 21,700 |
| May 02, 2025 | 8.39 | 8.37 | 8.37 | 8.49 | 8.3 | 20,033 |
| May 01, 2025 | 8.2 | 8.2 | 8.2 | 8.35 | 8.18 | 15,228 |
| April 30, 2025 | 8.08 | 8.16 | 8.16 | 8.2 | 8.03 | 10,200 |
| April 29, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.22 | 8,685 |
| April 28, 2025 | 8.24 | 8.23 | 8.23 | 8.29 | 8.17 | 32,110 |
| April 25, 2025 | 8.21 | 8.29 | 8.29 | 8.29 | 8.21 | 12,159 |
| April 24, 2025 | 8.11 | 8.25 | 8.25 | 8.29 | 8.09 | 18,705 |
| April 23, 2025 | 8.08 | 8.07 | 8.07 | 8.24 | 8.03 | 34,809 |
| April 22, 2025 | 7.82 | 7.86 | 7.86 | 7.94 | 7.81 | 17,800 |
| April 21, 2025 | 7.76 | 7.67 | 7.67 | 7.83 | 7.6 | 14,400 |
| April 17, 2025 | 7.76 | 7.75 | 7.75 | 7.8 | 7.74 | 10,100 |