9.46
-0.04(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.53 | 9.5 | 9.5 | 9.57 | 9.49 | 20,433 |
| August 14, 2025 | 9.54 | 9.51 | 9.51 | 9.59 | 9.48 | 45,900 |
| August 13, 2025 | 9.57 | 9.53 | 9.53 | 9.58 | 9.53 | 68,225 |
| August 12, 2025 | 9.55 | 9.58 | 9.53 | 9.58 | 9.54 | 46,400 |
| August 11, 2025 | 9.6 | 9.55 | 9.5 | 9.66 | 9.55 | 65,000 |
| August 08, 2025 | 9.59 | 9.53 | 9.53 | 9.62 | 9.52 | 105,600 |
| August 07, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.57 | 55,000 |
| August 06, 2025 | 9.62 | 9.58 | 9.58 | 9.63 | 9.57 | 55,400 |
| August 05, 2025 | 9.53 | 9.63 | 9.63 | 9.65 | 9.53 | 64,700 |
| August 04, 2025 | 9.49 | 9.52 | 9.52 | 9.57 | 9.47 | 85,911 |
| August 01, 2025 | 9.49 | 9.48 | 9.48 | 9.53 | 9.45 | 70,013 |
| July 31, 2025 | 9.44 | 9.45 | 9.45 | 9.45 | 9.4 | 6,701 |
| July 30, 2025 | 9.36 | 9.38 | 9.38 | 9.43 | 9.35 | 35,139 |
| July 29, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.4 | 28,715 |
| July 28, 2025 | 9.41 | 9.4 | 9.4 | 9.44 | 9.4 | 24,600 |
| July 25, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.43 | 34,500 |
| July 24, 2025 | 9.52 | 9.48 | 9.48 | 9.52 | 9.48 | 21,001 |
| July 23, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.5 | 10,908 |
| July 22, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.53 | 47,201 |
| July 21, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.57 | 10,700 |
| July 18, 2025 | 9.61 | 9.55 | 9.55 | 9.61 | 9.55 | 11,600 |
| July 17, 2025 | 9.66 | 9.59 | 9.59 | 9.66 | 9.58 | 17,702 |
| July 16, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.63 | 9,700 |
| July 15, 2025 | 9.69 | 9.62 | 9.62 | 9.69 | 9.61 | 30,100 |
| July 14, 2025 | 9.64 | 9.68 | 9.68 | 9.68 | 9.61 | 28,334 |
| July 11, 2025 | 9.66 | 9.6 | 9.6 | 9.7 | 9.6 | 16,034 |
| July 10, 2025 | 9.75 | 9.71 | 9.66 | 9.76 | 9.7 | 42,709 |
| July 09, 2025 | 9.7 | 9.73 | 9.68 | 9.73 | 9.65 | 19,812 |
| July 08, 2025 | 9.7 | 9.66 | 9.61 | 9.71 | 9.64 | 55,400 |
| July 07, 2025 | 9.7 | 9.69 | 9.64 | 9.73 | 9.64 | 36,406 |
| July 03, 2025 | 9.75 | 9.71 | 9.66 | 9.78 | 9.69 | 29,124 |
| July 02, 2025 | 9.7 | 9.72 | 9.67 | 9.74 | 9.68 | 37,000 |
| July 01, 2025 | 9.65 | 9.69 | 9.69 | 9.71 | 9.65 | 29,900 |
| June 30, 2025 | 9.7 | 9.69 | 9.69 | 9.75 | 9.64 | 26,200 |
| June 27, 2025 | 9.67 | 9.69 | 9.69 | 9.7 | 9.65 | 40,303 |
| June 26, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.63 | 44,000 |
| June 25, 2025 | 9.66 | 9.7 | 9.7 | 9.7 | 9.64 | 29,000 |
| June 24, 2025 | 9.65 | 9.64 | 9.64 | 9.65 | 9.61 | 10,200 |
| June 23, 2025 | 9.59 | 9.59 | 9.59 | 9.66 | 9.59 | 41,000 |
| June 20, 2025 | 9.62 | 9.6 | 9.6 | 9.62 | 9.58 | 49,136 |
| June 18, 2025 | 9.59 | 9.6 | 9.6 | 9.62 | 9.59 | 7,000 |
| June 17, 2025 | 9.65 | 9.6 | 9.6 | 9.66 | 9.57 | 22,300 |
| June 16, 2025 | 9.61 | 9.63 | 9.63 | 9.67 | 9.57 | 37,300 |
| June 13, 2025 | 9.58 | 9.58 | 9.58 | 9.59 | 9.55 | 48,500 |
| June 12, 2025 | 9.64 | 9.63 | 9.58 | 9.7 | 9.59 | 63,434 |
| June 11, 2025 | 9.57 | 9.61 | 9.56 | 9.63 | 9.57 | 127,700 |
| June 10, 2025 | 9.57 | 9.56 | 9.51 | 9.61 | 9.55 | 56,933 |
| June 09, 2025 | 9.6 | 9.55 | 9.5 | 9.63 | 9.55 | 37,115 |
| June 06, 2025 | 9.63 | 9.57 | 9.52 | 9.63 | 9.55 | 18,100 |
| June 05, 2025 | 9.65 | 9.63 | 9.58 | 9.65 | 9.56 | 50,307 |
| June 04, 2025 | 9.6 | 9.62 | 9.57 | 9.63 | 9.55 | 69,700 |
| June 03, 2025 | 9.61 | 9.58 | 9.53 | 9.61 | 9.54 | 34,400 |
| June 02, 2025 | 9.62 | 9.58 | 9.53 | 9.62 | 9.56 | 18,408 |
| May 30, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.59 | 54,400 |
| May 29, 2025 | 9.64 | 9.59 | 9.59 | 9.64 | 9.57 | 56,600 |
| May 28, 2025 | 9.63 | 9.59 | 9.59 | 9.63 | 9.56 | 18,228 |
| May 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.6 | 9,232 |
| May 23, 2025 | 9.55 | 9.55 | 9.55 | 9.64 | 9.51 | 25,241 |
| May 22, 2025 | 9.63 | 9.6 | 9.6 | 9.66 | 9.56 | 25,600 |
| May 21, 2025 | 9.76 | 9.62 | 9.62 | 9.76 | 9.62 | 17,600 |