9.68
+0.085(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.61 | 9.59 | 9.59 | 9.67 | 9.46 | 696,600 |
| August 14, 2025 | 9.6 | 9.6 | 9.6 | 9.66 | 9.41 | 844,000 |
| August 13, 2025 | 9.61 | 9.68 | 9.68 | 9.74 | 9.45 | 1.06M |
| August 12, 2025 | 9.17 | 9.58 | 9.58 | 9.58 | 9.11 | 860,057 |
| August 11, 2025 | 9.15 | 9.17 | 9.17 | 9.24 | 9.04 | 634,800 |
| August 08, 2025 | 8.95 | 9.11 | 9.11 | 9.13 | 8.82 | 755,800 |
| August 07, 2025 | 8.68 | 8.89 | 8.89 | 9.29 | 8.68 | 976,928 |
| August 06, 2025 | 8.24 | 8.07 | 8.07 | 8.33 | 8.04 | 508,800 |
| August 05, 2025 | 7.82 | 8.15 | 8.15 | 8.16 | 7.82 | 589,900 |
| August 04, 2025 | 7.77 | 7.78 | 7.78 | 7.79 | 7.61 | 158,500 |
| August 01, 2025 | 7.9 | 7.79 | 7.79 | 7.9 | 7.59 | 328,326 |
| July 31, 2025 | 8.26 | 7.98 | 7.98 | 8.33 | 7.96 | 137,129 |
| July 30, 2025 | 8.38 | 8.26 | 8.26 | 8.39 | 8.21 | 214,300 |
| July 29, 2025 | 8.22 | 8.39 | 8.39 | 8.43 | 8.13 | 284,200 |
| July 28, 2025 | 8.1 | 8.14 | 8.14 | 8.2 | 8 | 611,863 |
| July 25, 2025 | 8.2 | 8.02 | 8.02 | 8.21 | 7.99 | 168,100 |
| July 24, 2025 | 8.22 | 8.19 | 8.19 | 8.23 | 8.05 | 181,213 |
| July 23, 2025 | 8.03 | 8.22 | 8.22 | 8.24 | 8.03 | 397,507 |
| July 22, 2025 | 8.06 | 7.99 | 7.99 | 8.06 | 7.92 | 179,219 |
| July 21, 2025 | 8.01 | 8.01 | 8.01 | 8.16 | 7.99 | 140,114 |
| July 18, 2025 | 8.05 | 7.98 | 7.98 | 8.05 | 7.91 | 172,310 |
| July 17, 2025 | 7.84 | 7.97 | 7.97 | 8.07 | 7.82 | 306,438 |
| July 16, 2025 | 7.99 | 7.89 | 7.89 | 8.01 | 7.76 | 221,000 |
| July 15, 2025 | 8 | 7.99 | 7.99 | 8.05 | 7.9 | 250,721 |
| July 14, 2025 | 7.78 | 8.05 | 8.05 | 8.11 | 7.71 | 502,533 |
| July 11, 2025 | 7.84 | 7.78 | 7.78 | 7.84 | 7.78 | 110,623 |
| July 10, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.68 | 171,517 |
| July 09, 2025 | 7.89 | 7.84 | 7.84 | 7.96 | 7.83 | 227,971 |
| July 08, 2025 | 7.85 | 7.9 | 7.9 | 7.98 | 7.83 | 206,600 |
| July 07, 2025 | 8.1 | 7.83 | 7.83 | 8.15 | 7.83 | 240,202 |
| July 03, 2025 | 8.01 | 8.11 | 8.11 | 8.15 | 8.01 | 132,318 |
| July 02, 2025 | 7.94 | 8.04 | 8.04 | 8.04 | 7.9 | 305,510 |
| July 01, 2025 | 7.94 | 7.91 | 7.91 | 7.95 | 7.67 | 311,200 |
| June 30, 2025 | 7.81 | 7.89 | 7.89 | 7.93 | 7.79 | 228,727 |
| June 27, 2025 | 8 | 7.81 | 7.81 | 8 | 7.79 | 374,230 |
| June 26, 2025 | 7.76 | 7.96 | 7.96 | 7.97 | 7.76 | 362,700 |
| June 25, 2025 | 7.69 | 7.77 | 7.77 | 7.78 | 7.61 | 296,000 |
| June 24, 2025 | 7.6 | 7.7 | 7.7 | 7.85 | 7.54 | 316,700 |
| June 23, 2025 | 8.04 | 7.77 | 7.77 | 8.07 | 7.74 | 302,300 |
| June 20, 2025 | 8 | 7.97 | 7.97 | 8.1 | 7.84 | 334,549 |
| June 18, 2025 | 7.9 | 7.83 | 7.83 | 7.94 | 7.79 | 177,700 |
| June 17, 2025 | 7.89 | 7.91 | 7.91 | 8.1 | 7.89 | 184,700 |
| June 16, 2025 | 7.94 | 7.87 | 7.87 | 7.98 | 7.83 | 234,023 |
| June 13, 2025 | 7.88 | 7.94 | 7.94 | 7.94 | 7.75 | 403,439 |
| June 12, 2025 | 7.72 | 7.83 | 7.83 | 7.83 | 7.66 | 243,000 |
| June 11, 2025 | 7.78 | 7.81 | 7.81 | 7.82 | 7.71 | 199,900 |
| June 10, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.63 | 360,200 |
| June 09, 2025 | 7.61 | 7.71 | 7.71 | 7.79 | 7.59 | 601,900 |
| June 06, 2025 | 7.45 | 7.58 | 7.58 | 7.63 | 7.45 | 313,300 |
| June 05, 2025 | 7.52 | 7.39 | 7.39 | 7.52 | 7.29 | 206,000 |
| June 04, 2025 | 7.51 | 7.43 | 7.44 | 7.56 | 7.36 | 260,853 |
| June 03, 2025 | 7.17 | 7.49 | 7.49 | 7.53 | 7.16 | 318,100 |
| June 02, 2025 | 7.14 | 7.18 | 7.18 | 7.25 | 6.99 | 261,501 |
| May 30, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.95 | 148,800 |
| May 29, 2025 | 7.25 | 7.18 | 7.18 | 7.27 | 7.16 | 160,718 |
| May 28, 2025 | 7.25 | 7.22 | 7.22 | 7.36 | 7.16 | 230,712 |
| May 27, 2025 | 7.25 | 7.2 | 7.2 | 7.4 | 7.03 | 319,418 |
| May 23, 2025 | 6.76 | 7.05 | 7.05 | 7.06 | 6.76 | 199,433 |
| May 22, 2025 | 6.87 | 6.85 | 6.85 | 6.91 | 6.74 | 403,700 |
| May 21, 2025 | 7.02 | 6.88 | 6.88 | 7.11 | 6.87 | 1.38M |