9.54
-0.035(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.62 | 9.57 | 9.57 | 9.64 | 9.54 | 97,412 |
| August 14, 2025 | 9.69 | 9.63 | 9.58 | 9.72 | 9.63 | 111,115 |
| August 13, 2025 | 9.7 | 9.68 | 9.63 | 9.7 | 9.66 | 76,600 |
| August 12, 2025 | 9.67 | 9.65 | 9.6 | 9.68 | 9.61 | 160,900 |
| August 11, 2025 | 9.66 | 9.6 | 9.55 | 9.67 | 9.57 | 213,300 |
| August 08, 2025 | 9.68 | 9.64 | 9.59 | 9.71 | 9.6 | 87,831 |
| August 07, 2025 | 9.68 | 9.66 | 9.61 | 9.74 | 9.64 | 100,335 |
| August 06, 2025 | 9.64 | 9.64 | 9.59 | 9.7 | 9.63 | 157,017 |
| August 05, 2025 | 9.64 | 9.63 | 9.63 | 9.73 | 9.61 | 125,689 |
| August 04, 2025 | 9.61 | 9.6 | 9.6 | 9.63 | 9.59 | 111,500 |
| August 01, 2025 | 9.58 | 9.62 | 9.62 | 9.64 | 9.53 | 88,626 |
| July 31, 2025 | 9.55 | 9.58 | 9.58 | 9.67 | 9.53 | 140,469 |
| July 30, 2025 | 9.54 | 9.55 | 9.55 | 9.59 | 9.49 | 155,339 |
| July 29, 2025 | 9.51 | 9.54 | 9.54 | 9.54 | 9.51 | 67,505 |
| July 28, 2025 | 9.51 | 9.52 | 9.52 | 9.58 | 9.51 | 67,408 |
| July 25, 2025 | 9.5 | 9.54 | 9.54 | 9.6 | 9.5 | 157,900 |
| July 24, 2025 | 9.43 | 9.49 | 9.49 | 9.55 | 9.43 | 231,500 |
| July 23, 2025 | 9.47 | 9.44 | 9.44 | 9.47 | 9.42 | 208,100 |
| July 22, 2025 | 9.43 | 9.49 | 9.49 | 9.49 | 9.43 | 52,646 |
| July 21, 2025 | 9.45 | 9.44 | 9.44 | 9.46 | 9.41 | 160,127 |
| July 18, 2025 | 9.46 | 9.47 | 9.47 | 9.48 | 9.44 | 88,000 |
| July 17, 2025 | 9.49 | 9.47 | 9.47 | 9.49 | 9.45 | 120,900 |
| July 16, 2025 | 9.49 | 9.48 | 9.48 | 9.51 | 9.47 | 254,300 |
| July 15, 2025 | 9.52 | 9.51 | 9.51 | 9.52 | 9.49 | 159,026 |
| July 14, 2025 | 9.54 | 9.54 | 9.49 | 9.55 | 9.52 | 118,806 |
| July 11, 2025 | 9.53 | 9.52 | 9.47 | 9.54 | 9.48 | 132,324 |
| July 10, 2025 | 9.58 | 9.56 | 9.51 | 9.61 | 9.55 | 84,639 |
| July 09, 2025 | 9.6 | 9.57 | 9.57 | 9.63 | 9.57 | 94,904 |
| July 08, 2025 | 9.56 | 9.6 | 9.6 | 9.6 | 9.56 | 84,127 |
| July 07, 2025 | 9.64 | 9.61 | 9.61 | 9.65 | 9.59 | 72,807 |
| July 03, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.63 | 68,800 |
| July 02, 2025 | 9.66 | 9.65 | 9.65 | 9.66 | 9.63 | 110,100 |
| July 01, 2025 | 9.66 | 9.67 | 9.67 | 9.68 | 9.63 | 120,531 |
| June 30, 2025 | 9.62 | 9.67 | 9.67 | 9.68 | 9.59 | 145,200 |
| June 27, 2025 | 9.58 | 9.58 | 9.58 | 9.59 | 9.55 | 114,516 |
| June 26, 2025 | 9.56 | 9.58 | 9.58 | 9.58 | 9.52 | 140,400 |
| June 25, 2025 | 9.55 | 9.53 | 9.53 | 9.58 | 9.53 | 128,800 |
| June 24, 2025 | 9.53 | 9.56 | 9.56 | 9.56 | 9.51 | 152,240 |
| June 23, 2025 | 9.5 | 9.5 | 9.5 | 9.53 | 9.48 | 310,200 |
| June 20, 2025 | 9.53 | 9.5 | 9.5 | 9.54 | 9.49 | 273,233 |
| June 18, 2025 | 9.57 | 9.5 | 9.5 | 9.57 | 9.49 | 132,724 |
| June 17, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.5 | 257,912 |
| June 16, 2025 | 9.54 | 9.53 | 9.53 | 9.59 | 9.51 | 162,029 |
| June 13, 2025 | 9.64 | 9.59 | 9.59 | 9.64 | 9.56 | 76,326 |
| June 12, 2025 | 9.64 | 9.64 | 9.64 | 9.65 | 9.63 | 136,836 |
| June 11, 2025 | 9.64 | 9.63 | 9.63 | 9.65 | 9.6 | 185,700 |
| June 10, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.59 | 173,733 |
| June 09, 2025 | 9.6 | 9.62 | 9.62 | 9.63 | 9.58 | 98,808 |
| June 06, 2025 | 9.61 | 9.59 | 9.59 | 9.62 | 9.53 | 96,905 |
| June 05, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.58 | 79,132 |
| June 04, 2025 | 9.6 | 9.61 | 9.61 | 9.61 | 9.57 | 125,900 |
| June 03, 2025 | 9.59 | 9.56 | 9.56 | 9.6 | 9.5 | 134,331 |
| June 02, 2025 | 9.59 | 9.54 | 9.54 | 9.62 | 9.52 | 197,009 |
| May 30, 2025 | 9.66 | 9.64 | 9.64 | 9.69 | 9.63 | 114,745 |
| May 29, 2025 | 9.64 | 9.63 | 9.63 | 9.64 | 9.57 | 90,100 |
| May 28, 2025 | 9.64 | 9.6 | 9.6 | 9.64 | 9.52 | 161,700 |
| May 27, 2025 | 9.58 | 9.63 | 9.63 | 9.64 | 9.56 | 123,600 |
| May 23, 2025 | 9.57 | 9.55 | 9.55 | 9.57 | 9.51 | 55,763 |
| May 22, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.51 | 176,500 |
| May 21, 2025 | 9.78 | 9.56 | 9.56 | 9.79 | 9.5 | 245,430 |