9.77
+0.055(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.65 | 9.71 | 9.71 | 9.74 | 9.57 | 6.36M |
| August 14, 2025 | 9.57 | 9.64 | 9.64 | 9.68 | 9.4 | 8.29M |
| August 13, 2025 | 9.37 | 9.66 | 9.66 | 9.72 | 9.3 | 10.19M |
| August 12, 2025 | 9.24 | 9.34 | 9.34 | 9.37 | 9.17 | 6.17M |
| August 11, 2025 | 9.51 | 9.23 | 9.23 | 9.57 | 9.14 | 8.2M |
| August 08, 2025 | 9.74 | 9.52 | 9.52 | 9.78 | 9.5 | 7.05M |
| August 07, 2025 | 9.77 | 9.71 | 9.71 | 9.8 | 9.52 | 12.39M |
| August 06, 2025 | 9.8 | 9.7 | 9.7 | 9.92 | 9.7 | 19.01M |
| August 05, 2025 | 9.68 | 9.97 | 9.97 | 10.06 | 9.63 | 9.69M |
| August 04, 2025 | 9.75 | 9.63 | 9.63 | 9.83 | 9.6 | 5.82M |
| August 01, 2025 | 10.49 | 9.73 | 9.73 | 10.5 | 9.54 | 19.33M |
| July 31, 2025 | 9.76 | 9.67 | 9.67 | 9.8 | 9.65 | 6.31M |
| July 30, 2025 | 9.91 | 9.78 | 9.78 | 9.96 | 9.68 | 5.54M |
| July 29, 2025 | 10 | 9.92 | 9.92 | 10.07 | 9.9 | 8.77M |
| July 28, 2025 | 10.04 | 9.98 | 9.98 | 10.08 | 9.92 | 4.54M |
| July 25, 2025 | 9.93 | 10.02 | 10.02 | 10.06 | 9.86 | 3.49M |
| July 24, 2025 | 9.98 | 9.88 | 9.88 | 10.01 | 9.81 | 3.61M |
| July 23, 2025 | 9.88 | 9.99 | 9.99 | 10.01 | 9.81 | 5.64M |
| July 22, 2025 | 9.74 | 9.84 | 9.84 | 9.9 | 9.64 | 4.03M |
| July 21, 2025 | 9.8 | 9.69 | 9.69 | 9.86 | 9.66 | 4.14M |
| July 18, 2025 | 9.87 | 9.76 | 9.76 | 9.91 | 9.72 | 4.05M |
| July 17, 2025 | 9.57 | 9.84 | 9.84 | 9.91 | 9.53 | 6.13M |
| July 16, 2025 | 9.53 | 9.54 | 9.54 | 9.59 | 9.4 | 4.35M |
| July 15, 2025 | 9.64 | 9.44 | 9.44 | 9.66 | 9.42 | 3.17M |
| July 14, 2025 | 9.51 | 9.61 | 9.61 | 9.69 | 9.48 | 4.13M |
| July 11, 2025 | 9.7 | 9.54 | 9.54 | 9.71 | 9.53 | 3.85M |
| July 10, 2025 | 9.75 | 9.75 | 9.75 | 9.85 | 9.56 | 5.41M |
| July 09, 2025 | 9.73 | 9.76 | 9.76 | 9.83 | 9.67 | 4.18M |
| July 08, 2025 | 9.7 | 9.71 | 9.71 | 9.79 | 9.65 | 4.46M |
| July 07, 2025 | 9.7 | 9.7 | 9.7 | 9.84 | 9.64 | 6.82M |
| July 03, 2025 | 9.67 | 9.75 | 9.75 | 9.83 | 9.62 | 4.45M |
| July 02, 2025 | 9.4 | 9.61 | 9.61 | 9.64 | 9.22 | 9.48M |
| July 01, 2025 | 9.38 | 9.4 | 9.4 | 9.43 | 9.16 | 8.83M |
| June 30, 2025 | 9.45 | 9.41 | 9.41 | 9.57 | 9.34 | 6.99M |
| June 27, 2025 | 9.39 | 9.41 | 9.41 | 9.64 | 9.33 | 13.26M |
| June 26, 2025 | 9.26 | 9.31 | 9.31 | 9.35 | 9.19 | 5.86M |
| June 25, 2025 | 9.39 | 9.17 | 9.17 | 9.55 | 9.13 | 6.99M |
| June 24, 2025 | 9.3 | 9.33 | 9.33 | 9.48 | 9.25 | 9.66M |
| June 23, 2025 | 9.19 | 9.22 | 9.22 | 9.34 | 9.07 | 12.71M |
| June 20, 2025 | 9.49 | 9.34 | 9.34 | 9.61 | 9.31 | 12.08M |
| June 18, 2025 | 9.07 | 9.42 | 9.42 | 9.45 | 9.07 | 10.59M |
| June 17, 2025 | 8.85 | 9.09 | 9.09 | 9.12 | 8.82 | 10.54M |
| June 16, 2025 | 8.81 | 8.9 | 8.9 | 8.91 | 8.78 | 6.36M |
| June 13, 2025 | 8.87 | 8.8 | 8.8 | 8.98 | 8.79 | 7.07M |
| June 12, 2025 | 9.05 | 8.93 | 8.93 | 9.05 | 8.91 | 6.51M |
| June 11, 2025 | 9.05 | 9.08 | 9.08 | 9.17 | 8.84 | 13.13M |
| June 10, 2025 | 9.01 | 9.08 | 9.08 | 9.18 | 9.01 | 12.28M |
| June 09, 2025 | 9.08 | 9.03 | 9.03 | 9.11 | 8.86 | 11.31M |
| June 06, 2025 | 8.99 | 8.99 | 8.99 | 9.15 | 8.93 | 9.51M |
| June 05, 2025 | 8.85 | 8.92 | 8.92 | 9 | 8.85 | 9.36M |
| June 04, 2025 | 8.83 | 8.86 | 8.86 | 9 | 8.81 | 10.21M |
| June 03, 2025 | 8.83 | 8.81 | 8.81 | 9 | 8.8 | 11.25M |
| June 02, 2025 | 8.75 | 8.86 | 8.86 | 8.88 | 8.53 | 13.06M |
| May 30, 2025 | 8.76 | 8.78 | 8.78 | 8.85 | 8.73 | 8.04M |
| May 29, 2025 | 8.74 | 8.76 | 8.76 | 8.77 | 8.61 | 8.82M |
| May 28, 2025 | 8.8 | 8.68 | 8.68 | 8.89 | 8.66 | 7.55M |
| May 27, 2025 | 8.54 | 8.78 | 8.78 | 8.81 | 8.41 | 12.49M |
| May 23, 2025 | 8.66 | 8.47 | 8.47 | 8.71 | 8.45 | 8.63M |
| May 22, 2025 | 8.67 | 8.8 | 8.8 | 8.85 | 8.66 | 10.32M |
| May 21, 2025 | 8.75 | 8.66 | 8.66 | 8.81 | 8.55 | 21.9M |