9.27
+0.231(+2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.31 | 9.27 | 9.27 | 9.48 | 9.22 | 2,700 |
| August 21, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 9.04 | 539 |
| August 20, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 8.78 | 631 |
| August 19, 2025 | 9.07 | 9.06 | 9.06 | 9.28 | 8.86 | 16,700 |
| August 18, 2025 | 9.1 | 9.02 | 9.02 | 9.2 | 9.02 | 15,628 |
| August 15, 2025 | 8.84 | 9.09 | 9.09 | 9.14 | 8.83 | 15,300 |
| August 14, 2025 | 8.7 | 8.79 | 8.79 | 8.79 | 8.61 | 7,200 |
| August 13, 2025 | 8.52 | 8.68 | 8.68 | 8.68 | 8.52 | 27,610 |
| August 12, 2025 | 8.46 | 8.55 | 8.55 | 8.6 | 8.29 | 38,134 |
| August 11, 2025 | 8.35 | 8.41 | 8.41 | 8.41 | 8.35 | 400 |
| August 08, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.26 | 2,932 |
| August 07, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.3 | 2,504 |
| August 06, 2025 | 8.55 | 8.37 | 8.37 | 8.55 | 8.34 | 3,900 |
| August 05, 2025 | 8.63 | 8.42 | 8.42 | 8.63 | 8.42 | 1,602 |
| August 04, 2025 | 8.74 | 8.62 | 8.62 | 8.99 | 8.26 | 5,441 |
| August 01, 2025 | 8.25 | 8.35 | 8.35 | 8.5 | 8.17 | 14,091 |
| July 31, 2025 | 8.1 | 8.28 | 8.28 | 8.5 | 8.1 | 20,106 |
| July 30, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.1 | 1,000 |
| July 29, 2025 | 8.09 | 8.15 | 8.15 | 8.16 | 8.09 | 3,023 |
| July 28, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.01 | 10,939 |
| July 25, 2025 | 8.01 | 8.06 | 8.06 | 8.13 | 8.01 | 5,809 |
| July 24, 2025 | 8.17 | 8.01 | 8.01 | 8.25 | 7.99 | 5,500 |
| July 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | 3,900 |
| July 22, 2025 | 8.06 | 8.02 | 8.02 | 8.23 | 8 | 10,400 |
| July 21, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.01 | 6,005 |
| July 18, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8 | 2,100 |
| July 17, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 8.01 | 1,900 |
| July 16, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 8.01 | 4,112 |
| July 15, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 7.99 | 6,345 |
| July 14, 2025 | 8.07 | 8.01 | 8.01 | 8.17 | 7.9 | 1,118 |
| July 11, 2025 | 8.2 | 7.84 | 7.84 | 8.25 | 7.81 | 2,025 |
| July 10, 2025 | 7.9 | 8.25 | 8.25 | 8.25 | 7.76 | 7,600 |
| July 09, 2025 | 8.05 | 8.04 | 8.04 | 8.24 | 8.01 | 4,100 |
| July 08, 2025 | 8.05 | 8.03 | 8.03 | 8.21 | 7.95 | 3,900 |
| July 07, 2025 | 8.2 | 8.01 | 8.01 | 8.2 | 7.93 | 6,848 |
| July 03, 2025 | 7.85 | 7.94 | 7.94 | 8.19 | 7.68 | 4,400 |
| July 02, 2025 | 8.2 | 8.01 | 8.01 | 8.2 | 7.7 | 2,794 |
| July 01, 2025 | 7.92 | 7.8 | 7.8 | 8.05 | 7.68 | 13,400 |
| June 30, 2025 | 7.96 | 7.79 | 7.79 | 8.12 | 7.79 | 2,607 |
| June 27, 2025 | 7.8 | 8.06 | 8.06 | 8.08 | 7.8 | 10,600 |
| June 26, 2025 | 7.55 | 8 | 8 | 8.15 | 7.46 | 30,344 |
| June 25, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.18 | 1,600 |
| June 24, 2025 | 7.81 | 7.68 | 7.68 | 7.81 | 7.4 | 1,311 |
| June 23, 2025 | 7.12 | 7.84 | 7.84 | 7.89 | 6.95 | 3,200 |
| June 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 916 |
| June 18, 2025 | 7.7 | 7.67 | 7.67 | 7.79 | 7.55 | 10,800 |
| June 17, 2025 | 7.59 | 7.74 | 7.74 | 7.74 | 7.59 | 321 |
| June 16, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.34 | 700 |
| June 13, 2025 | 7.47 | 7.75 | 7.75 | 7.75 | 7.37 | 600 |
| June 12, 2025 | 7.28 | 7.42 | 7.42 | 7.62 | 7.23 | 2,335 |
| June 11, 2025 | 7.18 | 7.21 | 7.21 | 7.28 | 7.14 | 1,442 |
| June 10, 2025 | 7.17 | 7.28 | 7.28 | 7.28 | 7.17 | 3,910 |
| June 09, 2025 | 7.24 | 7.21 | 7.21 | 7.24 | 7.11 | 1,900 |
| June 06, 2025 | 7.2 | 7.15 | 7.15 | 7.2 | 7.1 | 1,728 |
| June 05, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 329 |
| June 04, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.08 | 500 |
| June 03, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7.03 | 8,400 |
| June 02, 2025 | 7.13 | 7.08 | 7.08 | 7.14 | 7.08 | 1,040 |
| May 30, 2025 | 7.06 | 7.11 | 7.11 | 7.16 | 7.06 | 3,600 |
| May 29, 2025 | 7.17 | 7.15 | 7.15 | 7.17 | 7.07 | 1,200 |