9.57
+0.04(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.55 | 9.57 | 9.57 | 9.64 | 9.54 | 178,760 |
| August 15, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.53 | 92,000 |
| August 14, 2025 | 9.68 | 9.67 | 9.6 | 9.74 | 9.59 | 115,765 |
| August 13, 2025 | 9.66 | 9.7 | 9.63 | 9.71 | 9.65 | 122,020 |
| August 12, 2025 | 9.58 | 9.66 | 9.59 | 9.68 | 9.58 | 131,200 |
| August 11, 2025 | 9.62 | 9.58 | 9.51 | 9.64 | 9.57 | 156,022 |
| August 08, 2025 | 9.6 | 9.6 | 9.6 | 9.63 | 9.57 | 114,331 |
| August 07, 2025 | 9.62 | 9.55 | 9.55 | 9.68 | 9.54 | 102,349 |
| August 06, 2025 | 9.65 | 9.61 | 9.61 | 9.67 | 9.6 | 102,600 |
| August 05, 2025 | 9.52 | 9.58 | 9.58 | 9.58 | 9.45 | 132,500 |
| August 04, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.4 | 142,200 |
| August 01, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.42 | 132,300 |
| July 31, 2025 | 9.58 | 9.55 | 9.55 | 9.64 | 9.49 | 168,900 |
| July 30, 2025 | 9.67 | 9.56 | 9.56 | 9.7 | 9.52 | 151,218 |
| July 29, 2025 | 9.64 | 9.7 | 9.7 | 9.75 | 9.64 | 125,900 |
| July 28, 2025 | 9.77 | 9.71 | 9.71 | 9.83 | 9.7 | 117,232 |
| July 25, 2025 | 9.78 | 9.77 | 9.77 | 9.79 | 9.72 | 104,520 |
| July 24, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.72 | 241,727 |
| July 23, 2025 | 9.75 | 9.76 | 9.76 | 9.76 | 9.67 | 240,000 |
| July 22, 2025 | 9.69 | 9.69 | 9.69 | 9.72 | 9.67 | 330,903 |
| July 21, 2025 | 9.65 | 9.64 | 9.64 | 9.65 | 9.6 | 118,501 |
| July 18, 2025 | 9.63 | 9.6 | 9.6 | 9.64 | 9.57 | 1.07M |
| July 17, 2025 | 9.54 | 9.59 | 9.59 | 9.61 | 9.5 | 217,604 |
| July 16, 2025 | 9.51 | 9.55 | 9.55 | 9.58 | 9.46 | 205,500 |
| July 15, 2025 | 9.64 | 9.51 | 9.51 | 9.65 | 9.49 | 155,500 |
| July 14, 2025 | 9.73 | 9.69 | 9.62 | 9.77 | 9.66 | 228,732 |
| July 11, 2025 | 9.73 | 9.75 | 9.68 | 9.79 | 9.7 | 119,000 |
| July 10, 2025 | 9.73 | 9.78 | 9.71 | 9.78 | 9.68 | 169,948 |
| July 09, 2025 | 9.74 | 9.72 | 9.65 | 9.75 | 9.68 | 100,739 |
| July 08, 2025 | 9.67 | 9.74 | 9.67 | 9.74 | 9.64 | 132,252 |
| July 07, 2025 | 9.65 | 9.63 | 9.56 | 9.66 | 9.58 | 199,800 |
| July 03, 2025 | 9.68 | 9.75 | 9.68 | 9.75 | 9.67 | 103,500 |
| July 02, 2025 | 9.6 | 9.67 | 9.6 | 9.7 | 9.58 | 196,700 |
| July 01, 2025 | 9.46 | 9.55 | 9.48 | 9.59 | 9.46 | 145,823 |
| June 30, 2025 | 9.42 | 9.45 | 9.38 | 9.46 | 9.38 | 205,527 |
| June 27, 2025 | 9.44 | 9.41 | 9.34 | 9.44 | 9.35 | 170,600 |
| June 26, 2025 | 9.31 | 9.36 | 9.29 | 9.4 | 9.3 | 167,900 |
| June 25, 2025 | 9.33 | 9.25 | 9.18 | 9.43 | 9.22 | 167,100 |
| June 24, 2025 | 9.35 | 9.33 | 9.33 | 9.37 | 9.3 | 149,231 |
| June 23, 2025 | 9.4 | 9.34 | 9.34 | 9.45 | 9.34 | 125,800 |
| June 20, 2025 | 9.49 | 9.39 | 9.39 | 9.51 | 9.36 | 121,600 |
| June 18, 2025 | 9.51 | 9.46 | 9.46 | 9.52 | 9.45 | 107,303 |
| June 17, 2025 | 9.48 | 9.48 | 9.48 | 9.54 | 9.46 | 118,000 |
| June 16, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.45 | 131,300 |
| June 13, 2025 | 9.43 | 9.45 | 9.45 | 9.49 | 9.38 | 263,200 |
| June 12, 2025 | 9.49 | 9.43 | 9.36 | 9.5 | 9.42 | 171,002 |
| June 11, 2025 | 9.55 | 9.46 | 9.39 | 9.55 | 9.42 | 172,981 |
| June 10, 2025 | 9.51 | 9.55 | 9.48 | 9.55 | 9.49 | 163,600 |
| June 09, 2025 | 9.46 | 9.44 | 9.37 | 9.51 | 9.42 | 209,448 |
| June 06, 2025 | 9.53 | 9.52 | 9.45 | 9.53 | 9.45 | 168,421 |
| June 05, 2025 | 9.53 | 9.47 | 9.4 | 9.56 | 9.43 | 213,649 |
| June 04, 2025 | 9.44 | 9.48 | 9.41 | 9.59 | 9.42 | 438,803 |
| June 03, 2025 | 9.31 | 9.44 | 9.37 | 9.44 | 9.26 | 298,100 |
| June 02, 2025 | 9.29 | 9.28 | 9.21 | 9.34 | 9.28 | 240,633 |
| May 30, 2025 | 9.32 | 9.23 | 9.23 | 9.32 | 9.23 | 222,700 |
| May 29, 2025 | 9.3 | 9.32 | 9.32 | 9.34 | 9.25 | 199,917 |
| May 28, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.24 | 158,500 |
| May 27, 2025 | 9.32 | 9.35 | 9.35 | 9.35 | 9.29 | 115,106 |
| May 23, 2025 | 9.12 | 9.24 | 9.24 | 9.27 | 9.12 | 91,229 |
| May 22, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.15 | 76,640 |