9.01
+0.27(+3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.78 | 9.01 | 9.01 | 9.04 | 8.74 | 143,002 |
| August 21, 2025 | 8.76 | 8.74 | 8.74 | 8.82 | 8.7 | 133,568 |
| August 20, 2025 | 8.69 | 8.78 | 8.78 | 8.81 | 8.69 | 171,320 |
| August 19, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.64 | 163,600 |
| August 18, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.91 | 115,448 |
| August 15, 2025 | 8.97 | 8.9 | 8.9 | 9 | 8.89 | 190,804 |
| August 14, 2025 | 8.96 | 9 | 9 | 9.34 | 8.96 | 596,200 |
| August 13, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.95 | 196,200 |
| August 12, 2025 | 9.12 | 9.32 | 9.32 | 9.33 | 9.12 | 162,068 |
| August 11, 2025 | 9.12 | 8.99 | 8.99 | 9.15 | 8.98 | 164,024 |
| August 08, 2025 | 9.21 | 9.17 | 9.17 | 9.24 | 9.1 | 224,800 |
| August 07, 2025 | 8.89 | 9.24 | 9.24 | 9.29 | 8.88 | 230,800 |
| August 06, 2025 | 8.77 | 8.93 | 8.93 | 8.95 | 8.69 | 196,700 |
| August 05, 2025 | 8.65 | 8.61 | 8.61 | 8.74 | 8.59 | 124,027 |
| August 04, 2025 | 8.78 | 8.65 | 8.65 | 8.78 | 8.59 | 125,300 |
| August 01, 2025 | 8.63 | 8.67 | 8.67 | 8.75 | 8.63 | 240,200 |
| July 31, 2025 | 8.43 | 8.54 | 8.54 | 8.67 | 8.4 | 203,148 |
| July 30, 2025 | 8.45 | 8.64 | 8.64 | 8.71 | 8.45 | 784,913 |
| July 29, 2025 | 8.33 | 8.41 | 8.41 | 8.46 | 8.33 | 171,400 |
| July 28, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.23 | 230,320 |
| July 25, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.34 | 171,700 |
| July 24, 2025 | 8.59 | 8.47 | 8.47 | 8.59 | 8.44 | 663,321 |
| July 23, 2025 | 8.48 | 8.65 | 8.65 | 8.68 | 8.48 | 386,537 |
| July 22, 2025 | 8.56 | 8.47 | 8.47 | 8.6 | 8.4 | 1.33M |
| July 21, 2025 | 8.46 | 8.54 | 8.54 | 8.57 | 8.44 | 368,043 |
| July 18, 2025 | 8.59 | 8.43 | 8.43 | 8.68 | 8.43 | 139,000 |
| July 17, 2025 | 8.54 | 8.56 | 8.56 | 8.6 | 8.47 | 232,215 |
| July 16, 2025 | 8.59 | 8.63 | 8.63 | 8.67 | 8.51 | 268,512 |
| July 15, 2025 | 8.46 | 8.56 | 8.56 | 8.59 | 8.4 | 195,700 |
| July 14, 2025 | 8.47 | 8.39 | 8.39 | 8.52 | 8.39 | 101,387 |
| July 11, 2025 | 8.51 | 8.49 | 8.49 | 8.53 | 8.42 | 152,532 |
| July 10, 2025 | 8.54 | 8.56 | 8.56 | 8.63 | 8.51 | 208,023 |
| July 09, 2025 | 8.91 | 8.73 | 8.73 | 8.91 | 8.73 | 154,423 |
| July 08, 2025 | 8.93 | 8.92 | 8.92 | 8.97 | 8.84 | 183,500 |
| July 07, 2025 | 9.08 | 8.93 | 8.93 | 9.11 | 8.92 | 135,505 |
| July 03, 2025 | 8.89 | 9.12 | 9.12 | 9.15 | 8.89 | 191,000 |
| July 02, 2025 | 9.01 | 8.85 | 8.85 | 9.03 | 8.79 | 175,611 |
| July 01, 2025 | 9.15 | 9.01 | 9.01 | 9.15 | 8.99 | 201,837 |
| June 30, 2025 | 8.9 | 9.13 | 9.13 | 9.15 | 8.88 | 187,100 |
| June 27, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.86 | 190,608 |
| June 26, 2025 | 9.01 | 9.03 | 9.03 | 9.05 | 8.96 | 187,573 |
| June 25, 2025 | 8.99 | 8.87 | 8.87 | 8.99 | 8.85 | 206,200 |
| June 24, 2025 | 9.15 | 9.18 | 9.18 | 9.28 | 9.07 | 341,402 |
| June 23, 2025 | 9 | 9.12 | 9.12 | 9.13 | 8.99 | 158,646 |
| June 20, 2025 | 9.11 | 9.14 | 9.14 | 9.14 | 9.02 | 504,200 |
| June 18, 2025 | 9.28 | 9.11 | 9.11 | 9.28 | 9.09 | 296,445 |
| June 17, 2025 | 9.21 | 9.24 | 9.24 | 9.26 | 9.15 | 246,885 |
| June 16, 2025 | 9.06 | 9.16 | 9.16 | 9.2 | 9.04 | 248,079 |
| June 13, 2025 | 8.87 | 8.93 | 8.93 | 8.95 | 8.76 | 262,726 |
| June 12, 2025 | 8.9 | 8.97 | 8.97 | 8.98 | 8.89 | 264,900 |
| June 11, 2025 | 8.82 | 8.91 | 8.91 | 8.99 | 8.77 | 283,039 |
| June 10, 2025 | 8.96 | 8.88 | 8.88 | 9.06 | 8.87 | 203,700 |
| June 09, 2025 | 8.86 | 8.8 | 8.8 | 8.87 | 8.72 | 266,523 |
| June 06, 2025 | 8.94 | 8.89 | 8.89 | 8.95 | 8.85 | 351,329 |
| June 05, 2025 | 8.92 | 8.9 | 8.9 | 8.94 | 8.83 | 243,711 |
| June 04, 2025 | 9.03 | 8.84 | 8.84 | 9.07 | 8.83 | 291,800 |
| June 03, 2025 | 8.85 | 8.91 | 8.91 | 8.96 | 8.8 | 240,512 |
| June 02, 2025 | 9.01 | 8.84 | 8.84 | 9.01 | 8.8 | 478,047 |
| May 30, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.86 | 316,300 |
| May 29, 2025 | 8.88 | 9 | 9 | 9.09 | 8.88 | 301,816 |