9.45
-0.02(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.7 | 9.47 | 9.47 | 9.7 | 9.32 | 40,333 |
| August 14, 2025 | 9.42 | 9.67 | 9.67 | 9.72 | 9.38 | 100,900 |
| August 13, 2025 | 9.26 | 9.39 | 9.39 | 9.49 | 9.11 | 91,384 |
| August 12, 2025 | 9.49 | 9.52 | 9.52 | 9.75 | 9.42 | 197,793 |
| August 11, 2025 | 9.44 | 9.5 | 9.5 | 9.7 | 9.43 | 115,000 |
| August 08, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.32 | 13,057 |
| August 07, 2025 | 9.51 | 9.32 | 9.32 | 9.53 | 9.31 | 14,138 |
| August 06, 2025 | 9.48 | 9.42 | 9.42 | 9.48 | 9.36 | 22,135 |
| August 05, 2025 | 9.32 | 9.36 | 9.36 | 9.5 | 9.32 | 35,317 |
| August 04, 2025 | 9.23 | 9.35 | 9.35 | 9.66 | 9.23 | 35,100 |
| August 01, 2025 | 9.61 | 9.21 | 9.21 | 9.61 | 9.12 | 40,406 |
| July 31, 2025 | 9.7 | 9.51 | 9.51 | 9.7 | 9.49 | 36,913 |
| July 30, 2025 | 9.7 | 9.7 | 9.7 | 9.74 | 9.5 | 44,511 |
| July 29, 2025 | 9.7 | 9.62 | 9.62 | 9.71 | 9.56 | 79,685 |
| July 28, 2025 | 9.8 | 9.69 | 9.69 | 9.9 | 9.51 | 63,228 |
| July 25, 2025 | 9.76 | 9.74 | 9.74 | 9.76 | 9.6 | 20,209 |
| July 24, 2025 | 9.78 | 9.7 | 9.7 | 9.9 | 9.63 | 38,500 |
| July 23, 2025 | 9.8 | 9.64 | 9.64 | 9.9 | 9.62 | 72,794 |
| July 22, 2025 | 9.94 | 9.75 | 9.75 | 9.98 | 9.7 | 20,600 |
| July 21, 2025 | 9.79 | 9.89 | 9.89 | 10.07 | 9.76 | 16,700 |
| July 18, 2025 | 9.9 | 9.79 | 9.79 | 9.94 | 9.65 | 109,520 |
| July 17, 2025 | 10.25 | 9.94 | 9.94 | 10.3 | 9.85 | 70,400 |
| July 16, 2025 | 10.1 | 10.2 | 10.2 | 10.23 | 10.06 | 40,400 |
| July 15, 2025 | 10.17 | 10.11 | 10.11 | 10.17 | 10.02 | 18,531 |
| July 14, 2025 | 10.19 | 10.17 | 10.17 | 10.2 | 10.01 | 66,900 |
| July 11, 2025 | 10.02 | 10.1 | 10.1 | 10.1 | 9.89 | 35,300 |
| July 10, 2025 | 9.91 | 10.08 | 10.08 | 10.14 | 9.81 | 60,646 |
| July 09, 2025 | 9.82 | 9.95 | 9.95 | 10.09 | 9.82 | 101,441 |
| July 08, 2025 | 9.71 | 9.78 | 9.78 | 9.84 | 9.65 | 78,433 |
| July 07, 2025 | 9.74 | 9.71 | 9.71 | 9.79 | 9.64 | 42,300 |
| July 03, 2025 | 9.6 | 9.73 | 9.73 | 9.75 | 9.58 | 23,421 |
| July 02, 2025 | 9.5 | 9.6 | 9.6 | 9.66 | 9.41 | 71,700 |
| July 01, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.41 | 41,235 |
| June 30, 2025 | 9.72 | 9.57 | 9.57 | 9.84 | 9.41 | 43,500 |
| June 27, 2025 | 9.52 | 9.57 | 9.57 | 9.7 | 9.46 | 130,100 |
| June 26, 2025 | 9.49 | 9.51 | 9.51 | 9.53 | 9.37 | 23,100 |
| June 25, 2025 | 9.55 | 9.47 | 9.47 | 9.75 | 9.41 | 70,200 |
| June 24, 2025 | 9.27 | 9.55 | 9.55 | 9.55 | 9.2 | 144,625 |
| June 23, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 8.8 | 86,440 |
| June 20, 2025 | 8.78 | 8.9 | 8.9 | 9 | 8.77 | 70,203 |
| June 18, 2025 | 8.97 | 8.77 | 8.77 | 8.99 | 8.52 | 80,400 |
| June 17, 2025 | 9.12 | 8.9 | 8.9 | 9.3 | 8.77 | 71,815 |
| June 16, 2025 | 9.02 | 9.12 | 9.12 | 9.43 | 8.95 | 192,932 |
| June 13, 2025 | 8.35 | 8.79 | 8.79 | 9.1 | 8.35 | 397,221 |
| June 12, 2025 | 9.32 | 8.15 | 8.15 | 9.5 | 8.09 | 1.2M |
| June 11, 2025 | 10.69 | 10.68 | 10.68 | 10.9 | 10.43 | 14,200 |
| June 10, 2025 | 10.53 | 10.59 | 10.59 | 10.59 | 10.5 | 8,300 |
| June 09, 2025 | 10.51 | 10.52 | 10.52 | 10.57 | 10.34 | 6,600 |
| June 06, 2025 | 10.4 | 10.49 | 10.49 | 10.49 | 10.26 | 3,702 |
| June 05, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.31 | 15,660 |
| June 04, 2025 | 10.49 | 10.49 | 10.49 | 10.9 | 10.29 | 24,113 |
| June 03, 2025 | 10.13 | 10.28 | 10.28 | 10.36 | 10 | 12,200 |
| June 02, 2025 | 9.98 | 9.98 | 9.98 | 10.09 | 9.86 | 18,528 |
| May 30, 2025 | 9.95 | 9.96 | 9.96 | 9.96 | 9.83 | 3,631 |
| May 29, 2025 | 9.89 | 9.98 | 9.98 | 10 | 9.89 | 10,901 |
| May 28, 2025 | 9.95 | 9.82 | 9.82 | 9.96 | 9.82 | 8,008 |
| May 27, 2025 | 9.97 | 9.9 | 9.9 | 10.15 | 9.9 | 22,516 |
| May 23, 2025 | 9.94 | 10.1 | 10.1 | 10.15 | 9.81 | 10,023 |
| May 22, 2025 | 9.8 | 9.84 | 9.84 | 9.88 | 9.8 | 4,472 |
| May 21, 2025 | 10.5 | 9.81 | 9.81 | 10.5 | 9.8 | 5,726 |