9.26
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 9.64 | 9.26 | 9.26 | 9.75 | 9.22 | 95,012 |
| July 29, 2025 | 9.73 | 9.27 | 9.27 | 9.77 | 9 | 108,524 |
| July 28, 2025 | 9.26 | 9.59 | 9.59 | 10.06 | 9.23 | 301,034 |
| July 25, 2025 | 9.02 | 9.26 | 9.26 | 9.46 | 8.41 | 191,800 |
| July 24, 2025 | 8.78 | 9.01 | 9.01 | 9.16 | 8.61 | 145,300 |
| July 23, 2025 | 8.82 | 8.79 | 8.79 | 9.13 | 8.72 | 105,258 |
| July 22, 2025 | 8.58 | 8.7 | 8.7 | 8.94 | 8.48 | 123,851 |
| July 21, 2025 | 8.62 | 8.56 | 8.56 | 9.23 | 8.56 | 110,500 |
| July 18, 2025 | 8.58 | 8.5 | 8.5 | 8.82 | 8.49 | 62,570 |
| July 17, 2025 | 8.53 | 8.46 | 8.46 | 8.85 | 8.37 | 155,381 |
| July 16, 2025 | 8.14 | 8.52 | 8.52 | 8.73 | 8.14 | 78,640 |
| July 15, 2025 | 8.48 | 8.06 | 8.06 | 8.6 | 8.03 | 98,320 |
| July 14, 2025 | 8.26 | 8.36 | 8.36 | 8.63 | 8.01 | 87,205 |
| July 11, 2025 | 8.32 | 8.27 | 8.27 | 8.46 | 8.14 | 82,306 |
| July 10, 2025 | 8.35 | 8.36 | 8.36 | 8.72 | 8.18 | 209,200 |
| July 09, 2025 | 7.64 | 8.37 | 8.37 | 8.38 | 7.64 | 197,665 |
| July 08, 2025 | 7.31 | 7.54 | 7.54 | 7.6 | 7.31 | 130,347 |
| July 07, 2025 | 7.68 | 7.3 | 7.3 | 7.68 | 7.26 | 86,459 |
| July 03, 2025 | 7.77 | 7.71 | 7.71 | 7.9 | 7.58 | 77,721 |
| July 02, 2025 | 7.16 | 7.75 | 7.75 | 7.76 | 7.16 | 270,775 |
| July 01, 2025 | 6.9 | 7.16 | 7.16 | 7.18 | 6.72 | 275,102 |
| June 30, 2025 | 7.32 | 6.9 | 6.9 | 7.43 | 6.85 | 332,814 |
| June 27, 2025 | 7.98 | 7.4 | 7.4 | 8.05 | 7.4 | 1.39M |
| June 26, 2025 | 8.67 | 8.02 | 8.02 | 8.7 | 7.72 | 160,323 |
| June 25, 2025 | 8.01 | 8.67 | 8.67 | 8.71 | 7.81 | 243,841 |
| June 24, 2025 | 7.88 | 7.96 | 7.96 | 8.08 | 7.82 | 146,300 |
| June 23, 2025 | 8.19 | 7.89 | 7.89 | 8.2 | 7.66 | 105,026 |
| June 20, 2025 | 8.4 | 8.24 | 8.24 | 8.53 | 8.12 | 135,432 |
| June 18, 2025 | 8.28 | 8.31 | 8.31 | 8.47 | 8.1 | 68,116 |
| June 17, 2025 | 8.7 | 8.28 | 8.28 | 8.71 | 8.28 | 102,100 |
| June 16, 2025 | 8.87 | 8.74 | 8.74 | 9.14 | 8.62 | 85,535 |
| June 13, 2025 | 8.98 | 8.83 | 8.83 | 9.15 | 8.8 | 97,933 |
| June 12, 2025 | 8.9 | 9.17 | 9.17 | 9.28 | 8.56 | 118,629 |
| June 11, 2025 | 9.3 | 8.97 | 8.97 | 9.39 | 8.97 | 137,016 |
| June 10, 2025 | 9.26 | 9.24 | 9.24 | 9.4 | 9.02 | 157,964 |
| June 09, 2025 | 9.24 | 9.21 | 9.21 | 9.45 | 8.86 | 152,249 |
| June 06, 2025 | 8.99 | 9.23 | 9.23 | 9.35 | 8.9 | 151,659 |
| June 05, 2025 | 8.51 | 8.8 | 8.8 | 8.85 | 8.1 | 169,998 |
| June 04, 2025 | 8.29 | 8.47 | 8.47 | 8.53 | 8.02 | 164,180 |
| June 03, 2025 | 7.4 | 8.3 | 8.3 | 8.36 | 7.22 | 236,118 |
| June 02, 2025 | 7.46 | 7.34 | 7.34 | 7.56 | 7.05 | 106,693 |
| May 30, 2025 | 7.58 | 7.42 | 7.42 | 7.58 | 7.18 | 94,412 |
| May 29, 2025 | 7.29 | 7.62 | 7.62 | 7.62 | 7.05 | 123,047 |
| May 28, 2025 | 7.38 | 7.23 | 7.23 | 7.44 | 7.17 | 92,611 |
| May 27, 2025 | 7.52 | 7.36 | 7.36 | 7.72 | 7.21 | 112,726 |
| May 23, 2025 | 7.36 | 7.4 | 7.4 | 7.57 | 7.28 | 79,575 |
| May 22, 2025 | 7.39 | 7.54 | 7.54 | 7.67 | 7.34 | 84,306 |
| May 21, 2025 | 7.45 | 7.41 | 7.41 | 7.55 | 7.16 | 107,144 |
| May 20, 2025 | 7.8 | 7.57 | 7.57 | 8.12 | 7.44 | 174,100 |
| May 19, 2025 | 7.32 | 7.76 | 7.76 | 8.08 | 7.1 | 197,446 |
| May 16, 2025 | 7.27 | 7.34 | 7.34 | 7.41 | 7.22 | 65,126 |
| May 15, 2025 | 7.03 | 7.21 | 7.21 | 7.28 | 6.8 | 60,053 |
| May 14, 2025 | 7.29 | 7.04 | 7.04 | 7.44 | 6.76 | 94,300 |
| May 13, 2025 | 7.21 | 7.26 | 7.26 | 7.44 | 6.91 | 130,893 |
| May 12, 2025 | 6.8 | 7.16 | 7.16 | 7.17 | 6.53 | 138,491 |
| May 09, 2025 | 6.65 | 6.45 | 6.45 | 6.91 | 6.33 | 126,305 |
| May 08, 2025 | 6.3 | 6.65 | 6.65 | 6.88 | 6.25 | 130,572 |
| May 07, 2025 | 6.57 | 6.13 | 6.13 | 6.57 | 6.1 | 127,710 |
| May 06, 2025 | 7.3 | 6.25 | 6.25 | 7.3 | 6.2 | 179,314 |
| May 05, 2025 | 7.7 | 7.42 | 7.42 | 7.78 | 7.4 | 83,676 |