9.29
+0.14(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 9.16 | 9.15 | 9.15 | 9.84 | 9.1 | 506,758 |
| July 14, 2025 | 8.84 | 8.89 | 8.89 | 9.01 | 8.82 | 240,200 |
| July 11, 2025 | 9.01 | 8.87 | 8.87 | 9.02 | 8.78 | 213,900 |
| July 10, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 8.99 | 221,800 |
| July 09, 2025 | 9.17 | 9.14 | 9.14 | 9.3 | 9.12 | 191,793 |
| July 08, 2025 | 9.09 | 9.14 | 9.14 | 9.15 | 8.98 | 237,900 |
| July 07, 2025 | 9.07 | 9.03 | 9.03 | 9.24 | 9.02 | 176,912 |
| July 03, 2025 | 9.14 | 9.18 | 9.18 | 9.23 | 9.06 | 100,100 |
| July 02, 2025 | 9.43 | 9.09 | 9.09 | 9.45 | 9.08 | 296,600 |
| July 01, 2025 | 9.21 | 9.44 | 9.44 | 9.49 | 9.2 | 367,432 |
| June 30, 2025 | 9.12 | 9.24 | 9.24 | 9.32 | 9.12 | 228,100 |
| June 27, 2025 | 9.29 | 9.11 | 9.11 | 9.3 | 9.09 | 239,300 |
| June 26, 2025 | 9.07 | 9.32 | 9.32 | 9.36 | 9.06 | 295,655 |
| June 25, 2025 | 9.37 | 9.14 | 9.14 | 9.4 | 9.14 | 258,257 |
| June 24, 2025 | 9.22 | 9.35 | 9.35 | 9.4 | 9.11 | 258,246 |
| June 23, 2025 | 8.8 | 9.17 | 9.17 | 9.28 | 8.73 | 328,610 |
| June 20, 2025 | 9.09 | 8.83 | 8.83 | 9.13 | 8.82 | 486,100 |
| June 18, 2025 | 9.16 | 9.03 | 9.03 | 9.18 | 8.97 | 501,302 |
| June 17, 2025 | 9.27 | 9.16 | 9.16 | 9.3 | 9.12 | 352,800 |
| June 16, 2025 | 9.05 | 9.41 | 9.41 | 9.59 | 9.01 | 595,800 |
| June 13, 2025 | 9.2 | 8.96 | 8.96 | 9.32 | 8.91 | 690,600 |
| June 12, 2025 | 9.62 | 9.42 | 9.42 | 9.72 | 9.24 | 692,000 |
| June 11, 2025 | 10.22 | 9.58 | 9.58 | 10.38 | 9.13 | 1.68M |
| June 10, 2025 | 11.24 | 11.01 | 11.01 | 11.29 | 10.79 | 699,332 |
| June 09, 2025 | 11.25 | 11.2 | 11.2 | 11.38 | 11.18 | 331,837 |
| June 06, 2025 | 11.44 | 11.22 | 11.22 | 11.44 | 11.09 | 187,141 |
| June 05, 2025 | 11.35 | 11.39 | 11.39 | 11.66 | 11.23 | 414,015 |
| June 04, 2025 | 11.1 | 11.19 | 11.19 | 11.39 | 11.07 | 353,300 |
| June 03, 2025 | 11.06 | 11.06 | 11.06 | 11.15 | 10.99 | 250,579 |
| June 02, 2025 | 10.85 | 11.1 | 11.1 | 11.2 | 10.63 | 397,232 |
| May 30, 2025 | 10.73 | 10.91 | 10.91 | 10.94 | 10.7 | 258,196 |
| May 29, 2025 | 10.83 | 10.75 | 10.75 | 10.89 | 10.68 | 190,229 |
| May 28, 2025 | 10.71 | 10.76 | 10.76 | 10.88 | 10.68 | 141,200 |
| May 27, 2025 | 10.76 | 10.72 | 10.72 | 10.98 | 10.65 | 216,512 |
| May 23, 2025 | 10.52 | 10.68 | 10.68 | 10.82 | 10.43 | 175,233 |
| May 22, 2025 | 10.5 | 10.69 | 10.69 | 10.97 | 10.42 | 217,100 |
| May 21, 2025 | 10.85 | 10.7 | 10.7 | 11.09 | 10.63 | 281,200 |
| May 20, 2025 | 10.86 | 10.95 | 10.95 | 10.99 | 10.42 | 523,407 |
| May 19, 2025 | 9.76 | 10.47 | 10.47 | 10.67 | 9.76 | 480,424 |
| May 16, 2025 | 9.84 | 9.9 | 9.9 | 9.99 | 9.81 | 188,700 |
| May 15, 2025 | 9.74 | 9.79 | 9.79 | 9.88 | 9.64 | 164,900 |
| May 14, 2025 | 9.87 | 9.73 | 9.73 | 10.07 | 9.71 | 241,615 |
| May 13, 2025 | 9.88 | 9.9 | 9.9 | 10.14 | 9.64 | 204,000 |
| May 12, 2025 | 10 | 9.96 | 9.96 | 10.09 | 9.76 | 204,390 |
| May 09, 2025 | 9.8 | 9.8 | 9.8 | 9.9 | 9.58 | 208,821 |
| May 08, 2025 | 9.77 | 9.77 | 9.77 | 10 | 9.7 | 227,300 |
| May 07, 2025 | 9.6 | 9.7 | 9.7 | 9.82 | 9.6 | 145,700 |
| May 06, 2025 | 9.83 | 9.6 | 9.6 | 9.89 | 9.59 | 228,134 |
| May 05, 2025 | 9.9 | 9.97 | 9.97 | 10.14 | 9.8 | 156,135 |
| May 02, 2025 | 9.99 | 9.9 | 9.9 | 10.05 | 9.88 | 175,072 |
| May 01, 2025 | 9.91 | 9.85 | 9.85 | 10.18 | 9.8 | 234,100 |
| April 30, 2025 | 9.67 | 9.8 | 9.8 | 9.84 | 9.5 | 204,911 |
| April 29, 2025 | 9.79 | 9.78 | 9.78 | 10 | 9.69 | 529,200 |
| April 28, 2025 | 9.71 | 9.78 | 9.78 | 9.82 | 9.54 | 299,600 |
| April 25, 2025 | 9.48 | 9.7 | 9.7 | 9.75 | 9.48 | 195,700 |
| April 24, 2025 | 9.35 | 9.53 | 9.53 | 9.55 | 9.35 | 218,500 |
| April 23, 2025 | 9.54 | 9.3 | 9.3 | 9.66 | 9.25 | 234,000 |
| April 22, 2025 | 9.29 | 9.25 | 9.25 | 9.44 | 9.15 | 309,390 |
| April 21, 2025 | 9.48 | 9.18 | 9.18 | 9.57 | 9.1 | 261,246 |
| April 17, 2025 | 9.7 | 9.51 | 9.51 | 9.7 | 9.5 | 279,402 |