9.52
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.56 | 9.52 | 9.52 | 9.58 | 9.46 | 66,843 |
| August 15, 2025 | 9.59 | 9.52 | 9.52 | 9.6 | 9.51 | 61,144 |
| August 14, 2025 | 9.65 | 9.64 | 9.59 | 9.66 | 9.59 | 13,600 |
| August 13, 2025 | 9.68 | 9.63 | 9.58 | 9.72 | 9.61 | 43,300 |
| August 12, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.61 | 22,900 |
| August 11, 2025 | 9.67 | 9.64 | 9.59 | 9.68 | 9.61 | 31,100 |
| August 08, 2025 | 9.68 | 9.64 | 9.64 | 9.68 | 9.62 | 7,600 |
| August 07, 2025 | 9.74 | 9.68 | 9.68 | 9.74 | 9.67 | 28,822 |
| August 06, 2025 | 9.55 | 9.66 | 9.66 | 9.98 | 9.52 | 228,301 |
| August 05, 2025 | 9.53 | 9.53 | 9.53 | 9.57 | 9.51 | 136,400 |
| August 04, 2025 | 9.49 | 9.51 | 9.51 | 9.56 | 9.44 | 107,400 |
| August 01, 2025 | 9.41 | 9.48 | 9.48 | 9.49 | 9.4 | 87,400 |
| July 31, 2025 | 9.36 | 9.4 | 9.4 | 9.42 | 9.35 | 110,533 |
| July 30, 2025 | 9.42 | 9.35 | 9.35 | 9.42 | 9.32 | 84,500 |
| July 29, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.35 | 53,800 |
| July 28, 2025 | 9.38 | 9.39 | 9.39 | 9.4 | 9.32 | 61,800 |
| July 25, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.34 | 102,209 |
| July 24, 2025 | 9.4 | 9.4 | 9.4 | 9.41 | 9.3 | 98,511 |
| July 23, 2025 | 9.41 | 9.37 | 9.37 | 9.43 | 9.3 | 117,900 |
| July 22, 2025 | 9.47 | 9.43 | 9.43 | 9.47 | 9.38 | 126,000 |
| July 21, 2025 | 9.54 | 9.43 | 9.43 | 9.54 | 9.41 | 62,300 |
| July 18, 2025 | 9.52 | 9.46 | 9.46 | 9.53 | 9.45 | 36,100 |
| July 17, 2025 | 9.56 | 9.49 | 9.49 | 9.56 | 9.49 | 31,400 |
| July 16, 2025 | 9.66 | 9.55 | 9.55 | 9.66 | 9.54 | 104,500 |
| July 15, 2025 | 9.68 | 9.63 | 9.63 | 9.7 | 9.58 | 81,800 |
| July 14, 2025 | 9.69 | 9.64 | 9.59 | 9.69 | 9.62 | 39,400 |
| July 11, 2025 | 9.65 | 9.61 | 9.56 | 9.68 | 9.6 | 43,115 |
| July 10, 2025 | 9.7 | 9.64 | 9.64 | 9.7 | 9.64 | 45,029 |
| July 09, 2025 | 9.71 | 9.67 | 9.67 | 9.71 | 9.65 | 51,000 |
| July 08, 2025 | 9.66 | 9.63 | 9.63 | 9.68 | 9.62 | 33,901 |
| July 07, 2025 | 9.66 | 9.64 | 9.64 | 9.72 | 9.62 | 49,000 |
| July 03, 2025 | 9.69 | 9.67 | 9.67 | 9.73 | 9.66 | 42,140 |
| July 02, 2025 | 9.71 | 9.73 | 9.73 | 9.75 | 9.7 | 53,300 |
| July 01, 2025 | 9.65 | 9.74 | 9.74 | 9.74 | 9.65 | 37,500 |
| June 30, 2025 | 9.64 | 9.67 | 9.67 | 9.69 | 9.63 | 21,100 |
| June 27, 2025 | 9.65 | 9.6 | 9.6 | 9.65 | 9.6 | 66,700 |
| June 26, 2025 | 9.64 | 9.61 | 9.61 | 9.64 | 9.59 | 32,700 |
| June 25, 2025 | 9.67 | 9.62 | 9.62 | 9.67 | 9.6 | 45,300 |
| June 24, 2025 | 9.64 | 9.64 | 9.64 | 9.69 | 9.62 | 63,800 |
| June 23, 2025 | 9.63 | 9.62 | 9.62 | 9.67 | 9.61 | 33,100 |
| June 20, 2025 | 9.66 | 9.62 | 9.62 | 9.7 | 9.61 | 39,000 |
| June 18, 2025 | 9.67 | 9.69 | 9.69 | 9.7 | 9.62 | 50,304 |
| June 17, 2025 | 9.68 | 9.64 | 9.64 | 9.68 | 9.62 | 19,916 |
| June 16, 2025 | 9.69 | 9.63 | 9.63 | 9.69 | 9.58 | 62,901 |
| June 13, 2025 | 9.69 | 9.62 | 9.62 | 9.69 | 9.56 | 95,100 |
| June 12, 2025 | 9.65 | 9.72 | 9.67 | 9.75 | 9.64 | 40,000 |
| June 11, 2025 | 9.64 | 9.62 | 9.57 | 9.68 | 9.62 | 85,217 |
| June 10, 2025 | 9.63 | 9.64 | 9.59 | 9.67 | 9.59 | 17,600 |
| June 09, 2025 | 9.64 | 9.64 | 9.59 | 9.65 | 9.6 | 31,825 |
| June 06, 2025 | 9.61 | 9.6 | 9.55 | 9.61 | 9.56 | 49,532 |
| June 05, 2025 | 9.64 | 9.61 | 9.56 | 9.66 | 9.6 | 51,700 |
| June 04, 2025 | 9.59 | 9.62 | 9.57 | 9.68 | 9.59 | 166,743 |
| June 03, 2025 | 9.72 | 9.66 | 9.61 | 9.72 | 9.61 | 54,500 |
| June 02, 2025 | 9.52 | 9.65 | 9.6 | 9.74 | 9.52 | 91,127 |
| May 30, 2025 | 9.69 | 9.67 | 9.62 | 9.71 | 9.62 | 33,000 |
| May 29, 2025 | 9.67 | 9.67 | 9.62 | 9.67 | 9.62 | 40,600 |
| May 28, 2025 | 9.67 | 9.61 | 9.56 | 9.71 | 9.61 | 45,228 |
| May 27, 2025 | 9.67 | 9.73 | 9.68 | 9.74 | 9.65 | 92,317 |
| May 23, 2025 | 9.69 | 9.62 | 9.57 | 9.71 | 9.56 | 57,600 |
| May 22, 2025 | 9.67 | 9.65 | 9.6 | 9.67 | 9.52 | 64,922 |