9.60
-0.62(-6.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.02 | 9.6 | 9.6 | 10.36 | 9.27 | 197,282 |
| September 04, 2025 | 9.53 | 10.22 | 10.22 | 10.6 | 9.53 | 43,646 |
| September 03, 2025 | 9.17 | 9.41 | 9.41 | 9.69 | 9.15 | 45,514 |
| September 02, 2025 | 9.33 | 9.15 | 9.15 | 9.51 | 8.91 | 9,417 |
| August 29, 2025 | 10.13 | 9.51 | 9.51 | 10.18 | 9.51 | 4,300 |
| August 28, 2025 | 9.49 | 10.18 | 10.18 | 11.13 | 8.56 | 47,550 |
| August 27, 2025 | 10.38 | 9.61 | 9.61 | 10.58 | 9.6 | 18,973 |
| August 26, 2025 | 10.85 | 10.48 | 10.48 | 11.4 | 10.4 | 18,948 |
| August 25, 2025 | 10.8 | 11 | 11 | 11.2 | 9.6 | 31,656 |
| August 22, 2025 | 11 | 11.4 | 11.4 | 11.6 | 10 | 11,135 |
| August 21, 2025 | 8.6 | 11 | 11 | 11 | 8.6 | 33,895 |
| August 20, 2025 | 8.77 | 8.65 | 8.65 | 8.8 | 8.6 | 6,240 |
| August 19, 2025 | 9.18 | 8.8 | 8.8 | 9.4 | 8.6 | 3,711 |
| August 18, 2025 | 9 | 9 | 9 | 9.12 | 8.4 | 13,707 |
| August 15, 2025 | 8.8 | 8.96 | 8.96 | 8.97 | 8.6 | 4,497 |
| August 14, 2025 | 8.8 | 8.72 | 8.72 | 9 | 8.48 | 1,990 |
| August 13, 2025 | 9 | 9 | 9 | 9 | 8.2 | 20,015 |
| August 12, 2025 | 9 | 8.57 | 8.57 | 9 | 7.6 | 44,717 |
| August 11, 2025 | 11.38 | 10.06 | 10.06 | 11.83 | 10 | 12,132 |
| August 08, 2025 | 10.5 | 10.8 | 10.8 | 11.12 | 10.4 | 2,830 |
| August 07, 2025 | 10.5 | 10.5 | 10.5 | 10.64 | 10.2 | 6,987 |
| August 06, 2025 | 11.2 | 10.56 | 10.56 | 11.22 | 10.32 | 6,214 |
| August 05, 2025 | 11 | 10.6 | 10.6 | 11.96 | 10.6 | 4,401 |
| August 04, 2025 | 11.4 | 11 | 11 | 11.64 | 10.64 | 2,235 |
| August 01, 2025 | 11.69 | 11 | 11 | 11.74 | 10.6 | 5,835 |
| July 31, 2025 | 11.76 | 11.46 | 11.46 | 11.76 | 11.2 | 1,265 |
| July 30, 2025 | 11.58 | 11.56 | 11.56 | 11.78 | 10.9 | 5,951 |
| July 29, 2025 | 12.44 | 10.9 | 10.9 | 12.8 | 10.4 | 36,067 |
| July 28, 2025 | 13.64 | 12.5 | 12.5 | 13.64 | 12.4 | 8,467 |
| July 25, 2025 | 13.27 | 13.02 | 13.02 | 13.64 | 13 | 8,930 |
| July 24, 2025 | 13.5 | 13.43 | 13.43 | 14.2 | 13.2 | 7,657 |
| July 23, 2025 | 14 | 14 | 14 | 14.3 | 13.81 | 2,072 |
| July 22, 2025 | 14 | 14.01 | 14.01 | 14.3 | 14 | 7,685 |
| July 21, 2025 | 13.76 | 14.1 | 14.1 | 14.39 | 13.24 | 2,971 |
| July 18, 2025 | 14.1 | 13.72 | 13.72 | 14.78 | 13.07 | 9,761 |
| July 17, 2025 | 14.2 | 14 | 14 | 14.68 | 14 | 14,157 |
| July 16, 2025 | 14 | 14.3 | 14.3 | 14.4 | 13.51 | 17,846 |
| July 15, 2025 | 14.38 | 14.18 | 14.18 | 14.38 | 13.5 | 3,299 |
| July 14, 2025 | 14.4 | 14 | 14 | 14.4 | 13.8 | 9,095 |
| July 11, 2025 | 14.2 | 14.38 | 14.38 | 14.4 | 13.4 | 7,540 |
| July 10, 2025 | 14.6 | 14.35 | 14.35 | 14.8 | 14.21 | 9,230 |
| July 09, 2025 | 14.2 | 14.4 | 14.4 | 14.65 | 13.86 | 6,276 |
| July 08, 2025 | 14.46 | 14.01 | 14.01 | 14.46 | 14 | 6,905 |
| July 07, 2025 | 14.03 | 14.01 | 14.01 | 14.4 | 14 | 8,148 |
| July 03, 2025 | 14.02 | 14.1 | 14.1 | 14.4 | 14.02 | 1,705 |
| July 02, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 13.7 | 1,706 |
| July 01, 2025 | 13.4 | 14.2 | 14.2 | 14.3 | 13.4 | 5,045 |
| June 30, 2025 | 13.52 | 13.4 | 13.4 | 13.8 | 13.4 | 4,297 |
| June 27, 2025 | 14.13 | 13.4 | 13.4 | 14.16 | 13.4 | 4,665 |
| June 26, 2025 | 13.52 | 13.7 | 13.7 | 14.4 | 13.52 | 5,891 |
| June 25, 2025 | 14.2 | 13.92 | 13.92 | 14.4 | 13.6 | 4,725 |
| June 24, 2025 | 14.38 | 14.36 | 14.36 | 14.68 | 13.7 | 21,212 |
| June 23, 2025 | 13.39 | 13.7 | 13.7 | 14.2 | 13.39 | 2,481 |
| June 20, 2025 | 14.4 | 13.8 | 13.8 | 14.43 | 13.8 | 8,175 |
| June 18, 2025 | 13.64 | 14.4 | 14.4 | 14.4 | 13.64 | 7,040 |
| June 17, 2025 | 13.4 | 13.82 | 13.82 | 14.2 | 13.4 | 2,900 |
| June 16, 2025 | 13.8 | 13.93 | 13.93 | 14.2 | 13.7 | 1,011 |
| June 13, 2025 | 14.22 | 13.32 | 13.32 | 14.4 | 12.6 | 13,275 |
| June 12, 2025 | 14.4 | 13.95 | 13.95 | 14.52 | 13.84 | 3,160 |
| June 11, 2025 | 14.58 | 14.4 | 14.4 | 14.58 | 13.88 | 2,792 |