9.79
-0.06(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.87 | 9.85 | 9.85 | 9.87 | 9.8 | 459,632 |
| September 04, 2025 | 9.85 | 9.81 | 9.81 | 9.88 | 9.81 | 337,213 |
| September 03, 2025 | 9.81 | 9.85 | 9.85 | 9.87 | 9.79 | 701,147 |
| September 02, 2025 | 9.81 | 9.8 | 9.8 | 9.87 | 9.79 | 594,830 |
| August 29, 2025 | 9.84 | 9.87 | 9.87 | 9.9 | 9.82 | 364,104 |
| August 28, 2025 | 9.93 | 9.94 | 9.87 | 9.97 | 9.91 | 723,225 |
| August 27, 2025 | 9.89 | 9.91 | 9.85 | 9.92 | 9.88 | 387,120 |
| August 26, 2025 | 9.87 | 9.88 | 9.82 | 9.9 | 9.86 | 360,600 |
| August 25, 2025 | 9.85 | 9.88 | 9.82 | 9.9 | 9.85 | 585,200 |
| August 22, 2025 | 9.85 | 9.87 | 9.87 | 9.9 | 9.85 | 752,900 |
| August 21, 2025 | 9.83 | 9.85 | 9.85 | 9.87 | 9.83 | 395,100 |
| August 20, 2025 | 9.85 | 9.88 | 9.88 | 9.88 | 9.84 | 426,200 |
| August 19, 2025 | 9.83 | 9.84 | 9.84 | 9.85 | 9.82 | 388,037 |
| August 18, 2025 | 9.85 | 9.83 | 9.83 | 9.85 | 9.82 | 332,900 |
| August 15, 2025 | 9.84 | 9.82 | 9.82 | 9.87 | 9.81 | 554,934 |
| August 14, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.83 | 322,900 |
| August 13, 2025 | 9.84 | 9.86 | 9.86 | 9.86 | 9.8 | 491,015 |
| August 12, 2025 | 9.82 | 9.83 | 9.83 | 9.84 | 9.77 | 595,148 |
| August 11, 2025 | 9.8 | 9.78 | 9.78 | 9.85 | 9.78 | 730,739 |
| August 08, 2025 | 9.84 | 9.82 | 9.82 | 9.85 | 9.79 | 495,400 |
| August 07, 2025 | 9.81 | 9.83 | 9.83 | 9.83 | 9.77 | 448,549 |
| August 06, 2025 | 9.77 | 9.75 | 9.75 | 9.81 | 9.75 | 459,338 |
| August 05, 2025 | 9.84 | 9.77 | 9.77 | 9.85 | 9.76 | 381,228 |
| August 04, 2025 | 9.8 | 9.85 | 9.85 | 9.86 | 9.75 | 660,719 |
| August 01, 2025 | 9.78 | 9.75 | 9.75 | 9.81 | 9.71 | 400,965 |
| July 31, 2025 | 9.79 | 9.79 | 9.79 | 9.82 | 9.76 | 531,234 |
| July 30, 2025 | 9.87 | 9.85 | 9.85 | 9.89 | 9.82 | 551,371 |
| July 29, 2025 | 9.82 | 9.84 | 9.84 | 9.85 | 9.81 | 400,841 |
| July 28, 2025 | 9.87 | 9.81 | 9.81 | 9.87 | 9.81 | 596,927 |
| July 25, 2025 | 9.8 | 9.83 | 9.83 | 9.85 | 9.8 | 347,400 |
| July 24, 2025 | 9.77 | 9.81 | 9.81 | 9.88 | 9.76 | 472,834 |
| July 23, 2025 | 9.85 | 9.8 | 9.8 | 9.88 | 9.75 | 965,400 |
| July 22, 2025 | 9.81 | 9.84 | 9.84 | 9.84 | 9.81 | 328,774 |
| July 21, 2025 | 9.83 | 9.81 | 9.81 | 9.83 | 9.77 | 391,400 |
| July 18, 2025 | 9.76 | 9.77 | 9.77 | 9.79 | 9.75 | 436,932 |
| July 17, 2025 | 9.7 | 9.74 | 9.74 | 9.74 | 9.7 | 369,600 |
| July 16, 2025 | 9.67 | 9.7 | 9.7 | 9.71 | 9.65 | 510,255 |
| July 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | 565,717 |
| July 14, 2025 | 9.71 | 9.69 | 9.69 | 9.74 | 9.67 | 379,115 |
| July 11, 2025 | 9.72 | 9.69 | 9.69 | 9.74 | 9.67 | 428,871 |
| July 10, 2025 | 9.76 | 9.7 | 9.7 | 9.82 | 9.7 | 1.14M |
| July 09, 2025 | 9.7 | 9.75 | 9.75 | 9.75 | 9.65 | 498,578 |
| July 08, 2025 | 9.69 | 9.65 | 9.65 | 9.71 | 9.62 | 773,500 |
| July 07, 2025 | 9.79 | 9.76 | 9.76 | 9.8 | 9.69 | 635,589 |
| July 03, 2025 | 9.73 | 9.77 | 9.77 | 9.78 | 9.73 | 182,700 |
| July 02, 2025 | 9.8 | 9.74 | 9.74 | 9.81 | 9.71 | 458,850 |
| July 01, 2025 | 9.75 | 9.77 | 9.77 | 9.82 | 9.73 | 504,086 |
| June 30, 2025 | 9.75 | 9.79 | 9.79 | 9.8 | 9.72 | 652,600 |
| June 27, 2025 | 9.83 | 9.81 | 9.81 | 9.85 | 9.79 | 570,160 |
| June 26, 2025 | 9.78 | 9.82 | 9.82 | 9.82 | 9.76 | 522,053 |
| June 25, 2025 | 9.76 | 9.77 | 9.77 | 9.8 | 9.71 | 467,600 |
| June 24, 2025 | 9.73 | 9.76 | 9.76 | 9.79 | 9.72 | 395,200 |
| June 23, 2025 | 9.66 | 9.7 | 9.7 | 9.73 | 9.66 | 516,000 |
| June 20, 2025 | 9.62 | 9.66 | 9.66 | 9.7 | 9.59 | 443,612 |
| June 18, 2025 | 9.63 | 9.64 | 9.64 | 9.68 | 9.63 | 375,641 |
| June 17, 2025 | 9.7 | 9.66 | 9.65 | 9.73 | 9.61 | 725,782 |
| June 16, 2025 | 9.73 | 9.69 | 9.69 | 9.78 | 9.64 | 485,800 |
| June 13, 2025 | 9.72 | 9.73 | 9.73 | 9.81 | 9.71 | 563,129 |
| June 12, 2025 | 9.74 | 9.77 | 9.77 | 9.81 | 9.74 | 626,800 |
| June 11, 2025 | 9.72 | 9.74 | 9.74 | 9.77 | 9.72 | 337,100 |