9.69
-0.02(-0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9.8 | 9.69 | 9.69 | 9.84 | 9.33 | 264,200 |
September 04, 2025 | 9.56 | 9.71 | 9.71 | 9.96 | 9.5 | 329,800 |
September 03, 2025 | 9.88 | 9.59 | 9.59 | 10.09 | 9.54 | 217,504 |
September 02, 2025 | 9.95 | 9.86 | 9.86 | 9.96 | 9.36 | 664,827 |
August 29, 2025 | 10.52 | 10.12 | 10.12 | 10.52 | 10.01 | 232,300 |
August 28, 2025 | 10.29 | 10.5 | 10.5 | 10.52 | 10.25 | 246,800 |
August 27, 2025 | 10.5 | 10.29 | 10.29 | 10.59 | 10.16 | 281,400 |
August 26, 2025 | 10.51 | 10.56 | 10.56 | 10.7 | 10.48 | 235,045 |
August 25, 2025 | 10.95 | 10.51 | 10.51 | 10.95 | 10.45 | 518,000 |
August 22, 2025 | 10.95 | 11.06 | 11.06 | 11.17 | 10.84 | 146,711 |
August 21, 2025 | 10.73 | 10.82 | 10.82 | 10.9 | 10.62 | 153,947 |
August 20, 2025 | 10.76 | 10.66 | 10.66 | 10.83 | 10.61 | 131,000 |
August 19, 2025 | 10.99 | 10.66 | 10.66 | 11.11 | 10.6 | 419,200 |
August 18, 2025 | 10.78 | 11.08 | 11.08 | 11.25 | 10.66 | 110,750 |
August 15, 2025 | 10.82 | 10.84 | 10.84 | 11.04 | 10.76 | 93,700 |
August 14, 2025 | 11.22 | 10.84 | 10.84 | 11.22 | 10.77 | 167,900 |
August 13, 2025 | 11.38 | 11.19 | 11.19 | 11.43 | 11.11 | 162,519 |
August 12, 2025 | 11.23 | 11.29 | 11.29 | 11.65 | 11.14 | 124,333 |
August 11, 2025 | 11.06 | 11.23 | 11.23 | 11.41 | 10.92 | 195,305 |
August 08, 2025 | 11.19 | 10.97 | 10.97 | 11.2 | 10.81 | 162,800 |
August 07, 2025 | 11.75 | 11.2 | 11.2 | 11.8 | 11.1 | 146,512 |
August 06, 2025 | 11.44 | 11.61 | 11.61 | 11.83 | 11.4 | 197,615 |
August 05, 2025 | 11.18 | 11.43 | 11.43 | 11.58 | 11.07 | 157,200 |
August 04, 2025 | 11.06 | 11.18 | 11.18 | 11.25 | 10.9 | 101,417 |
August 01, 2025 | 10.99 | 10.85 | 10.85 | 11.34 | 10.79 | 84,100 |
July 31, 2025 | 11.5 | 11.14 | 11.14 | 11.79 | 11.03 | 197,748 |
July 30, 2025 | 11.92 | 11.47 | 11.47 | 11.98 | 11.44 | 140,194 |
July 29, 2025 | 11.61 | 11.95 | 11.95 | 12.03 | 11.5 | 204,100 |
July 28, 2025 | 11.57 | 11.59 | 11.59 | 11.82 | 11.4 | 242,937 |
July 25, 2025 | 11.22 | 11.36 | 11.36 | 11.66 | 11.22 | 175,626 |
July 24, 2025 | 11.02 | 11.21 | 11.21 | 11.29 | 10.92 | 131,630 |
July 23, 2025 | 10.92 | 11.16 | 11.16 | 11.22 | 10.78 | 155,700 |
July 22, 2025 | 10.72 | 10.84 | 10.84 | 10.88 | 10.59 | 116,400 |
July 21, 2025 | 10.89 | 10.73 | 10.73 | 11.2 | 10.59 | 75,448 |
July 18, 2025 | 11.03 | 10.86 | 10.86 | 11.3 | 10.52 | 134,646 |
July 17, 2025 | 10.84 | 10.97 | 10.97 | 11.16 | 10.82 | 109,300 |
July 16, 2025 | 10.86 | 10.88 | 10.88 | 10.95 | 10.65 | 132,600 |
July 15, 2025 | 10.51 | 10.81 | 10.81 | 10.95 | 10.37 | 213,110 |
July 14, 2025 | 10.44 | 10.51 | 10.51 | 10.52 | 10.22 | 172,000 |
July 11, 2025 | 10.72 | 10.5 | 10.5 | 10.73 | 10.46 | 288,316 |
July 10, 2025 | 10.8 | 10.78 | 10.78 | 10.88 | 10.65 | 136,819 |
July 09, 2025 | 11 | 10.77 | 10.77 | 11.07 | 10.75 | 143,629 |
July 08, 2025 | 10.85 | 11.04 | 11.04 | 11.05 | 10.72 | 159,217 |
July 07, 2025 | 11.07 | 10.76 | 10.76 | 11.14 | 10.72 | 227,500 |
July 03, 2025 | 11.02 | 11.13 | 11.13 | 11.17 | 10.97 | 202,000 |
July 02, 2025 | 10.91 | 10.94 | 10.94 | 11.04 | 10.76 | 177,315 |
July 01, 2025 | 10.76 | 10.88 | 10.88 | 10.95 | 10.64 | 144,009 |
June 30, 2025 | 10.91 | 10.76 | 10.76 | 11.13 | 10.6 | 254,100 |
June 27, 2025 | 10.95 | 10.85 | 10.85 | 11.07 | 10.67 | 187,100 |
June 26, 2025 | 10.72 | 10.8 | 10.8 | 10.8 | 10.59 | 158,621 |
June 25, 2025 | 10.8 | 10.72 | 10.72 | 10.8 | 10.58 | 160,918 |
June 24, 2025 | 10.67 | 10.81 | 10.81 | 10.97 | 10.63 | 320,325 |
June 23, 2025 | 10.61 | 10.61 | 10.61 | 10.73 | 10.43 | 203,900 |
June 20, 2025 | 10.93 | 10.66 | 10.66 | 10.98 | 10.54 | 172,904 |
June 18, 2025 | 10.98 | 10.87 | 10.87 | 11.13 | 10.81 | 139,747 |
June 17, 2025 | 10.6 | 10.93 | 10.93 | 11.08 | 10.5 | 299,275 |
June 16, 2025 | 10.73 | 10.64 | 10.64 | 10.82 | 10.53 | 107,040 |
June 13, 2025 | 10.9 | 10.62 | 10.62 | 11.05 | 10.43 | 313,116 |
June 12, 2025 | 10.79 | 11.07 | 11.07 | 11.17 | 10.78 | 201,441 |
June 11, 2025 | 11.43 | 10.79 | 10.79 | 11.47 | 10.76 | 184,875 |