9.24
-0.75(-7.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.77 | 9.24 | 9.24 | 9.96 | 9.16 | 1.24M |
| August 15, 2025 | 9.7 | 9.99 | 9.99 | 10.34 | 9.53 | 1.36M |
| August 14, 2025 | 9.7 | 9.6 | 9.6 | 9.94 | 9.41 | 1.41M |
| August 13, 2025 | 9.48 | 9.77 | 9.77 | 9.95 | 9.48 | 1.14M |
| August 12, 2025 | 10.04 | 9.38 | 9.38 | 10.05 | 9.25 | 2.64M |
| August 11, 2025 | 10.81 | 9.92 | 9.92 | 10.82 | 9.72 | 2.5M |
| August 08, 2025 | 9.9 | 10.81 | 10.81 | 10.81 | 9.8 | 2.41M |
| August 07, 2025 | 9.9 | 9.96 | 9.96 | 10.1 | 9.62 | 1.09M |
| August 06, 2025 | 9.42 | 9.77 | 9.77 | 9.95 | 9.21 | 984,625 |
| August 05, 2025 | 9.5 | 9.53 | 9.53 | 9.67 | 9.22 | 601,300 |
| August 04, 2025 | 9.61 | 9.34 | 9.34 | 9.78 | 9.2 | 963,278 |
| August 01, 2025 | 9.5 | 9.33 | 9.33 | 9.62 | 8.9 | 1.54M |
| July 31, 2025 | 9.98 | 9.9 | 9.9 | 10.05 | 9.71 | 1.7M |
| July 30, 2025 | 10.14 | 9.97 | 9.97 | 10.15 | 9.88 | 2.57M |
| July 29, 2025 | 10.21 | 10 | 10 | 10.25 | 9.89 | 7.58M |
| July 28, 2025 | 19.31 | 17.17 | 17.17 | 19.31 | 16.58 | 1.72M |
| July 25, 2025 | 20.93 | 18.06 | 18.06 | 21.07 | 17.87 | 1.06M |
| July 24, 2025 | 24 | 21.03 | 21.03 | 24.19 | 20.83 | 783,800 |
| July 23, 2025 | 23.02 | 24.72 | 24.72 | 25.4 | 23 | 630,547 |
| July 22, 2025 | 23.83 | 22.39 | 22.39 | 23.83 | 21.5 | 458,330 |
| July 21, 2025 | 23.71 | 23.87 | 23.87 | 25.65 | 23.28 | 732,400 |
| July 18, 2025 | 24.41 | 22.77 | 22.77 | 25.68 | 22.16 | 1.17M |
| July 17, 2025 | 20.96 | 24.11 | 24.11 | 24.67 | 20.8 | 967,000 |
| July 16, 2025 | 18.34 | 21.39 | 21.39 | 21.98 | 18.34 | 1.02M |
| July 15, 2025 | 18.75 | 17.81 | 17.81 | 19.49 | 17.56 | 509,700 |
| July 14, 2025 | 19.7 | 18.46 | 18.46 | 20.5 | 17.88 | 511,700 |
| July 11, 2025 | 20.92 | 19.45 | 19.45 | 21.36 | 19.35 | 516,000 |
| July 10, 2025 | 20.3 | 20.82 | 20.82 | 21.12 | 19.52 | 605,109 |
| July 09, 2025 | 17.96 | 19.96 | 19.96 | 20 | 16.68 | 711,901 |
| July 08, 2025 | 17.81 | 17.53 | 17.53 | 19.34 | 17.1 | 837,900 |
| July 07, 2025 | 18.26 | 16.98 | 16.98 | 19 | 16.29 | 690,500 |
| July 03, 2025 | 17.53 | 18.11 | 18.11 | 19.56 | 17.2 | 853,316 |
| July 02, 2025 | 14.24 | 18.63 | 18.63 | 19.01 | 14.24 | 2.16M |
| July 01, 2025 | 13.49 | 14.07 | 14.07 | 14.5 | 12.73 | 266,900 |
| June 30, 2025 | 13.05 | 13.95 | 13.95 | 14.66 | 13.03 | 538,325 |
| June 27, 2025 | 13.4 | 12.78 | 12.78 | 13.5 | 12.45 | 1.34M |
| June 26, 2025 | 13.27 | 13.33 | 13.33 | 13.55 | 12.5 | 336,500 |
| June 25, 2025 | 13.51 | 12.93 | 12.93 | 13.58 | 12.7 | 218,750 |
| June 24, 2025 | 12.91 | 13.17 | 13.17 | 13.48 | 12.45 | 472,829 |
| June 23, 2025 | 13.26 | 12.27 | 12.27 | 13.77 | 11.99 | 632,646 |
| June 20, 2025 | 13.49 | 13.48 | 13.48 | 15.37 | 12.81 | 976,619 |
| June 18, 2025 | 12.1 | 12.69 | 12.69 | 12.84 | 11.8 | 325,043 |
| June 17, 2025 | 12.53 | 12.09 | 12.09 | 12.83 | 11.93 | 241,400 |
| June 16, 2025 | 12.85 | 13.08 | 13.08 | 13.5 | 12.78 | 322,800 |
| June 13, 2025 | 12.71 | 12.31 | 12.31 | 12.85 | 12.14 | 189,725 |
| June 12, 2025 | 12.9 | 12.99 | 12.99 | 13.5 | 12.75 | 203,500 |
| June 11, 2025 | 13.61 | 13.18 | 13.18 | 13.94 | 13 | 300,018 |
| June 10, 2025 | 15 | 13.44 | 13.44 | 15.15 | 13.31 | 556,500 |
| June 09, 2025 | 14.9 | 15.15 | 15.15 | 15.34 | 14.2 | 315,800 |
| June 06, 2025 | 14.31 | 13.91 | 13.91 | 15.59 | 13.63 | 395,700 |
| June 05, 2025 | 13.07 | 13.4 | 13.4 | 15.48 | 12.5 | 730,049 |
| June 04, 2025 | 13.3 | 13.07 | 13.07 | 13.47 | 12.4 | 297,400 |
| June 03, 2025 | 11.63 | 13.34 | 13.34 | 13.5 | 11.45 | 497,941 |
| June 02, 2025 | 11.65 | 11.56 | 11.56 | 12.1 | 11.37 | 163,847 |
| May 30, 2025 | 11.17 | 11.64 | 11.64 | 11.81 | 10.79 | 204,100 |
| May 29, 2025 | 11.3 | 11.34 | 11.34 | 11.46 | 10.88 | 97,200 |
| May 28, 2025 | 11.5 | 11.06 | 11.06 | 11.69 | 11.01 | 210,000 |
| May 27, 2025 | 11.28 | 11.43 | 11.43 | 12.3 | 11.28 | 414,398 |
| May 23, 2025 | 11.42 | 10.66 | 10.66 | 11.89 | 10.62 | 524,959 |
| May 22, 2025 | 12.51 | 11.81 | 11.81 | 12.86 | 11.7 | 340,834 |