9.35
-0.039(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.33 | 279,661 |
| August 14, 2025 | 9.35 | 9.45 | 9.45 | 9.45 | 9.33 | 34,359 |
| August 13, 2025 | 9.39 | 9.27 | 9.27 | 9.39 | 9.26 | 174,792 |
| August 12, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.39 | 61,034 |
| August 11, 2025 | 9.37 | 9.47 | 9.47 | 9.52 | 9.36 | 100,498 |
| August 08, 2025 | 9.4 | 9.47 | 9.47 | 9.55 | 9.32 | 87,743 |
| August 07, 2025 | 9.57 | 9.5 | 9.5 | 9.62 | 9.49 | 179,718 |
| August 06, 2025 | 9.69 | 9.7 | 9.7 | 9.81 | 9.66 | 451,677 |
| August 05, 2025 | 9.74 | 9.67 | 9.67 | 9.78 | 9.63 | 90,600 |
| August 04, 2025 | 9.9 | 9.84 | 9.84 | 9.93 | 9.66 | 302,079 |
| August 01, 2025 | 10.18 | 9.87 | 9.87 | 10.21 | 9.86 | 83,631 |
| July 31, 2025 | 10.27 | 10.13 | 10.13 | 10.3 | 10.09 | 443,868 |
| July 30, 2025 | 10.22 | 10.25 | 10.25 | 10.28 | 10.1 | 429,018 |
| July 29, 2025 | 9.87 | 9.99 | 9.99 | 10.01 | 9.87 | 43,730 |
| July 28, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.67 | 187,954 |
| July 25, 2025 | 9.83 | 9.69 | 9.69 | 9.83 | 9.69 | 63,487 |
| July 24, 2025 | 9.75 | 9.79 | 9.79 | 9.8 | 9.71 | 71,616 |
| July 23, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.6 | 222,029 |
| July 22, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.61 | 348,753 |
| July 21, 2025 | 9.74 | 9.7 | 9.7 | 9.76 | 9.67 | 86,964 |
| July 18, 2025 | 9.82 | 9.75 | 9.75 | 9.9 | 9.73 | 308,375 |
| July 17, 2025 | 9.61 | 9.66 | 9.66 | 9.69 | 9.58 | 89,307 |
| July 16, 2025 | 9.65 | 9.55 | 9.55 | 9.66 | 9.52 | 158,698 |
| July 15, 2025 | 9.63 | 9.69 | 9.69 | 9.72 | 9.61 | 164,380 |
| July 14, 2025 | 9.83 | 9.69 | 9.69 | 9.96 | 9.68 | 383,103 |
| July 11, 2025 | 9.63 | 9.83 | 9.83 | 9.84 | 9.58 | 88,811 |
| July 10, 2025 | 9.81 | 9.61 | 9.61 | 9.82 | 9.6 | 463,741 |
| July 09, 2025 | 9.8 | 9.82 | 9.82 | 9.87 | 9.72 | 217,679 |
| July 08, 2025 | 9.68 | 9.78 | 9.78 | 9.79 | 9.66 | 347,501 |
| July 07, 2025 | 9.51 | 9.67 | 9.67 | 9.69 | 9.49 | 304,991 |
| July 04, 2025 | 9.57 | 9.52 | 9.52 | 9.61 | 9.49 | 306,373 |
| July 03, 2025 | 9.58 | 9.58 | 9.58 | 9.64 | 9.53 | 138,868 |
| July 02, 2025 | 9.38 | 9.47 | 9.47 | 9.53 | 9.37 | 558,390 |
| July 01, 2025 | 9.36 | 9.37 | 9.37 | 9.44 | 9.32 | 54,409 |
| June 30, 2025 | 9.33 | 9.31 | 9.31 | 9.43 | 9.3 | 223,034 |
| June 27, 2025 | 9.4 | 9.33 | 9.33 | 9.44 | 9.33 | 76,453 |
| June 26, 2025 | 9.35 | 9.46 | 9.46 | 9.49 | 9.27 | 292,085 |
| June 25, 2025 | 9.43 | 9.39 | 9.39 | 9.44 | 9.27 | 587,227 |
| June 24, 2025 | 9.51 | 9.4 | 9.4 | 9.64 | 9.36 | 816,813 |
| June 23, 2025 | 10.63 | 10.46 | 10.46 | 10.64 | 10.37 | 1.76M |
| June 20, 2025 | 10.48 | 10.46 | 10.46 | 10.55 | 10.33 | 604,559 |
| June 19, 2025 | 10.56 | 10.7 | 10.7 | 10.73 | 10.47 | 595,223 |
| June 18, 2025 | 10.4 | 10.29 | 10.29 | 10.55 | 10.18 | 1.45M |
| June 17, 2025 | 10.03 | 10.3 | 10.3 | 10.35 | 10.02 | 909,509 |
| June 16, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.74 | 534,317 |
| June 13, 2025 | 10.07 | 10.04 | 10.04 | 10.32 | 9.95 | 1.3M |
| June 12, 2025 | 9.58 | 9.63 | 9.63 | 9.63 | 9.46 | 410,539 |
| June 11, 2025 | 9.23 | 9.43 | 9.43 | 9.44 | 9.22 | 227,996 |
| June 10, 2025 | 9.3 | 9.39 | 9.39 | 9.39 | 9.27 | 416,021 |
| June 09, 2025 | 9.19 | 9.27 | 9.27 | 9.27 | 9.17 | 109,425 |
| June 06, 2025 | 9.02 | 9.18 | 9.18 | 9.22 | 8.99 | 82,034 |
| June 05, 2025 | 8.98 | 9.09 | 9.09 | 9.12 | 8.98 | 128,187 |
| June 04, 2025 | 9.03 | 8.93 | 8.93 | 9.12 | 8.91 | 129,958 |
| June 03, 2025 | 8.95 | 9.09 | 9.09 | 9.1 | 8.91 | 338,943 |
| June 02, 2025 | 8.89 | 8.93 | 8.93 | 9.06 | 8.86 | 261,202 |
| May 30, 2025 | 8.7 | 8.6 | 8.6 | 8.84 | 8.6 | 106,462 |
| May 29, 2025 | 9.04 | 8.75 | 8.75 | 9.05 | 8.71 | 266,390 |
| May 28, 2025 | 8.8 | 8.91 | 8.91 | 8.93 | 8.78 | 188,530 |
| May 27, 2025 | 8.85 | 8.71 | 8.71 | 8.89 | 8.7 | 54,873 |
| May 23, 2025 | 8.74 | 8.87 | 8.87 | 8.88 | 8.65 | 231,975 |