9.08
-0.1(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.2 | 9.08 | 9.08 | 9.3 | 9.05 | 122,628 |
| August 21, 2025 | 9.15 | 9.18 | 9.18 | 9.3 | 8.93 | 76,749 |
| August 20, 2025 | 9.13 | 9.15 | 9.15 | 9.24 | 9 | 88,002 |
| August 19, 2025 | 9.2 | 9.1 | 9.1 | 9.49 | 9.1 | 72,300 |
| August 18, 2025 | 9.94 | 9.35 | 9.35 | 10 | 9.3 | 170,300 |
| August 15, 2025 | 9.79 | 10.05 | 10.05 | 10.6 | 9.61 | 167,800 |
| August 14, 2025 | 8.88 | 9.76 | 9.76 | 9.8 | 8.81 | 511,852 |
| August 13, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.83 | 127,925 |
| August 12, 2025 | 8.8 | 8.88 | 8.88 | 8.88 | 8.78 | 107,800 |
| August 11, 2025 | 8.78 | 8.79 | 8.79 | 8.8 | 8.6 | 77,800 |
| August 08, 2025 | 8.79 | 8.78 | 8.78 | 8.8 | 8.78 | 49,700 |
| August 07, 2025 | 8.81 | 8.75 | 8.75 | 8.81 | 8.7 | 14,625 |
| August 06, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.76 | 37,753 |
| August 05, 2025 | 8.8 | 8.81 | 8.81 | 8.83 | 8.78 | 90,400 |
| August 04, 2025 | 8.72 | 8.87 | 8.87 | 8.88 | 8.67 | 324,639 |
| August 01, 2025 | 8.6 | 8.7 | 8.7 | 8.74 | 8.6 | 51,900 |
| July 31, 2025 | 8.73 | 8.7 | 8.7 | 8.83 | 8.62 | 101,837 |
| July 30, 2025 | 8.81 | 8.65 | 8.65 | 8.88 | 8.61 | 46,500 |
| July 29, 2025 | 8.68 | 8.82 | 8.82 | 8.88 | 8.68 | 56,200 |
| July 28, 2025 | 8.69 | 8.71 | 8.71 | 8.84 | 8.55 | 48,324 |
| July 25, 2025 | 8.74 | 8.72 | 8.72 | 8.74 | 8.66 | 7,943 |
| July 24, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.57 | 44,035 |
| July 23, 2025 | 8.87 | 8.75 | 8.75 | 8.87 | 8.71 | 24,700 |
| July 22, 2025 | 8.88 | 8.81 | 8.81 | 8.88 | 8.77 | 94,500 |
| July 21, 2025 | 8.82 | 8.87 | 8.87 | 8.88 | 8.81 | 47,800 |
| July 18, 2025 | 8.88 | 8.79 | 8.79 | 8.88 | 8.76 | 58,700 |
| July 17, 2025 | 8.82 | 8.86 | 8.86 | 8.88 | 8.74 | 48,903 |
| July 16, 2025 | 8.85 | 8.86 | 8.86 | 8.86 | 8.82 | 43,400 |
| July 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.7 | 103,725 |
| July 14, 2025 | 8.82 | 8.83 | 8.83 | 8.86 | 8.68 | 28,700 |
| July 11, 2025 | 8.81 | 8.77 | 8.77 | 8.85 | 8.56 | 38,593 |
| July 10, 2025 | 8.86 | 8.82 | 8.82 | 8.88 | 8.76 | 47,110 |
| July 09, 2025 | 8.76 | 8.86 | 8.86 | 8.86 | 8.7 | 24,000 |
| July 08, 2025 | 8.78 | 8.79 | 8.79 | 8.86 | 8.73 | 70,200 |
| July 07, 2025 | 8.57 | 8.71 | 8.71 | 8.79 | 8.5 | 39,200 |
| July 03, 2025 | 8.43 | 8.59 | 8.59 | 8.72 | 8.33 | 43,009 |
| July 02, 2025 | 8.56 | 8.4 | 8.4 | 8.56 | 8.36 | 21,300 |
| July 01, 2025 | 8.52 | 8.61 | 8.61 | 8.69 | 8.52 | 11,715 |
| June 30, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.45 | 85,000 |
| June 27, 2025 | 8.35 | 8.62 | 8.62 | 8.7 | 8.12 | 39,600 |
| June 26, 2025 | 8.47 | 8.37 | 8.37 | 8.52 | 8 | 94,142 |
| June 25, 2025 | 8.76 | 8.55 | 8.55 | 8.76 | 8.5 | 46,900 |
| June 24, 2025 | 8.75 | 8.75 | 8.75 | 8.83 | 8.63 | 74,835 |
| June 23, 2025 | 8.71 | 8.62 | 8.62 | 8.74 | 8.51 | 38,800 |
| June 20, 2025 | 8.69 | 8.65 | 8.65 | 8.85 | 8.63 | 37,421 |
| June 18, 2025 | 8.65 | 8.75 | 8.75 | 8.88 | 8.6 | 8,900 |
| June 17, 2025 | 8.58 | 8.71 | 8.71 | 8.9 | 8.58 | 36,034 |
| June 16, 2025 | 8.9 | 8.62 | 8.62 | 8.9 | 8.62 | 42,200 |
| June 13, 2025 | 8.6 | 8.79 | 8.79 | 8.89 | 8.24 | 49,049 |
| June 12, 2025 | 8.78 | 8.73 | 8.73 | 8.92 | 8.55 | 105,252 |
| June 11, 2025 | 8.97 | 8.8 | 8.8 | 9.04 | 8.78 | 24,339 |
| June 10, 2025 | 9.02 | 8.97 | 8.97 | 9.09 | 8.7 | 57,100 |
| June 09, 2025 | 8.96 | 9.02 | 9.02 | 9.15 | 8.89 | 61,219 |
| June 06, 2025 | 9.06 | 8.99 | 8.99 | 9.11 | 8.82 | 45,118 |
| June 05, 2025 | 8.93 | 9.08 | 9.08 | 9.2 | 8.78 | 63,296 |
| June 04, 2025 | 9 | 8.92 | 8.92 | 9.1 | 8.85 | 41,538 |
| June 03, 2025 | 8.91 | 8.94 | 8.94 | 9.08 | 8.77 | 71,600 |
| June 02, 2025 | 9.18 | 8.91 | 8.91 | 9.19 | 8.65 | 62,905 |
| May 30, 2025 | 8.97 | 9.27 | 9.27 | 9.3 | 8.86 | 87,338 |
| May 29, 2025 | 9.07 | 8.97 | 8.97 | 9.13 | 8.71 | 46,346 |