9.84
-0.02(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.83 | 85,937 |
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 9.94 | 9.86 | 38,200 |
| August 15, 2025 | 9.91 | 9.92 | 9.92 | 9.94 | 9.88 | 73,619 |
| August 14, 2025 | 9.94 | 9.96 | 9.91 | 10 | 9.9 | 143,100 |
| August 13, 2025 | 10 | 9.97 | 9.92 | 10.01 | 9.96 | 38,925 |
| August 12, 2025 | 9.9 | 9.96 | 9.91 | 9.98 | 9.89 | 99,635 |
| August 11, 2025 | 9.94 | 9.93 | 9.93 | 9.97 | 9.9 | 96,202 |
| August 08, 2025 | 9.93 | 9.92 | 9.92 | 9.99 | 9.9 | 48,804 |
| August 07, 2025 | 9.98 | 9.96 | 9.96 | 9.99 | 9.9 | 198,600 |
| August 06, 2025 | 9.92 | 9.96 | 9.96 | 9.98 | 9.92 | 64,400 |
| August 05, 2025 | 9.96 | 9.97 | 9.97 | 9.99 | 9.87 | 79,508 |
| August 04, 2025 | 9.9 | 9.92 | 9.92 | 9.95 | 9.89 | 65,311 |
| August 01, 2025 | 9.83 | 9.91 | 9.91 | 9.92 | 9.83 | 104,333 |
| July 31, 2025 | 9.76 | 9.82 | 9.82 | 9.86 | 9.76 | 106,341 |
| July 30, 2025 | 9.74 | 9.76 | 9.76 | 9.78 | 9.73 | 70,500 |
| July 29, 2025 | 9.71 | 9.74 | 9.74 | 9.8 | 9.71 | 70,700 |
| July 28, 2025 | 9.71 | 9.71 | 9.71 | 9.75 | 9.7 | 63,600 |
| July 25, 2025 | 9.75 | 9.73 | 9.73 | 9.76 | 9.72 | 64,990 |
| July 24, 2025 | 9.68 | 9.74 | 9.74 | 9.75 | 9.68 | 130,423 |
| July 23, 2025 | 9.7 | 9.72 | 9.72 | 9.73 | 9.68 | 164,615 |
| July 22, 2025 | 9.69 | 9.73 | 9.73 | 9.73 | 9.68 | 92,300 |
| July 21, 2025 | 9.71 | 9.66 | 9.66 | 9.74 | 9.63 | 208,800 |
| July 18, 2025 | 9.76 | 9.69 | 9.69 | 9.79 | 9.69 | 87,333 |
| July 17, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.78 | 52,046 |
| July 16, 2025 | 9.92 | 9.83 | 9.83 | 9.92 | 9.8 | 70,434 |
| July 15, 2025 | 9.95 | 9.91 | 9.91 | 9.95 | 9.88 | 39,337 |
| July 14, 2025 | 9.91 | 9.95 | 9.9 | 10.01 | 9.86 | 189,027 |
| July 11, 2025 | 9.94 | 9.96 | 9.91 | 9.99 | 9.93 | 31,300 |
| July 10, 2025 | 9.99 | 9.97 | 9.92 | 10.01 | 9.94 | 109,111 |
| July 09, 2025 | 9.97 | 9.96 | 9.91 | 10.01 | 9.95 | 74,335 |
| July 08, 2025 | 9.93 | 9.96 | 9.91 | 9.99 | 9.93 | 44,600 |
| July 07, 2025 | 10.03 | 9.96 | 9.91 | 10.05 | 9.93 | 99,832 |
| July 03, 2025 | 10.08 | 10.06 | 10.01 | 10.1 | 10.05 | 33,200 |
| July 02, 2025 | 10.01 | 10.09 | 10.04 | 10.11 | 10.01 | 78,020 |
| July 01, 2025 | 10.07 | 10.03 | 9.98 | 10.07 | 9.99 | 102,336 |
| June 30, 2025 | 9.94 | 10.04 | 9.99 | 10.04 | 9.9 | 206,100 |
| June 27, 2025 | 9.9 | 9.88 | 9.88 | 9.92 | 9.88 | 105,705 |
| June 26, 2025 | 9.87 | 9.9 | 9.9 | 9.91 | 9.84 | 128,911 |
| June 25, 2025 | 9.85 | 9.83 | 9.83 | 9.88 | 9.83 | 102,320 |
| June 24, 2025 | 9.83 | 9.88 | 9.88 | 9.88 | 9.82 | 165,400 |
| June 23, 2025 | 9.87 | 9.83 | 9.83 | 9.91 | 9.82 | 224,200 |
| June 20, 2025 | 9.92 | 9.88 | 9.88 | 9.92 | 9.86 | 65,000 |
| June 18, 2025 | 9.89 | 9.9 | 9.9 | 9.98 | 9.89 | 49,600 |
| June 17, 2025 | 9.9 | 9.9 | 9.9 | 9.96 | 9.9 | 67,411 |
| June 16, 2025 | 9.89 | 9.92 | 9.92 | 9.93 | 9.89 | 86,300 |
| June 13, 2025 | 9.89 | 9.88 | 9.88 | 9.97 | 9.85 | 114,734 |
| June 12, 2025 | 9.94 | 9.97 | 9.92 | 10.02 | 9.94 | 124,700 |
| June 11, 2025 | 9.88 | 9.92 | 9.87 | 9.94 | 9.86 | 116,700 |
| June 10, 2025 | 9.87 | 9.89 | 9.84 | 9.91 | 9.84 | 102,449 |
| June 09, 2025 | 9.82 | 9.86 | 9.81 | 9.88 | 9.82 | 72,100 |
| June 06, 2025 | 9.87 | 9.83 | 9.83 | 9.9 | 9.82 | 88,600 |
| June 05, 2025 | 9.88 | 9.89 | 9.89 | 9.95 | 9.87 | 170,917 |
| June 04, 2025 | 9.9 | 9.88 | 9.88 | 9.92 | 9.87 | 159,900 |
| June 03, 2025 | 9.95 | 9.9 | 9.9 | 10 | 9.9 | 130,000 |
| June 02, 2025 | 10 | 9.96 | 9.96 | 10.01 | 9.9 | 113,700 |
| May 30, 2025 | 9.98 | 10.01 | 10.01 | 10.01 | 9.92 | 123,300 |
| May 29, 2025 | 9.95 | 9.94 | 9.94 | 9.99 | 9.89 | 85,600 |
| May 28, 2025 | 9.93 | 9.89 | 9.89 | 9.97 | 9.87 | 166,016 |
| May 27, 2025 | 9.95 | 9.97 | 9.97 | 9.98 | 9.89 | 60,046 |
| May 23, 2025 | 9.88 | 9.87 | 9.87 | 9.91 | 9.85 | 110,900 |