9.28
+0.065(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.83 | 9.21 | 9.21 | 9.83 | 9.05 | 294,207 |
| August 14, 2025 | 10.12 | 9.83 | 9.83 | 10.36 | 9.61 | 240,905 |
| August 13, 2025 | 10.45 | 10.36 | 10.36 | 10.53 | 9.89 | 329,100 |
| August 12, 2025 | 9.66 | 10.35 | 10.35 | 10.54 | 9.44 | 282,200 |
| August 11, 2025 | 9.59 | 9.64 | 9.64 | 9.77 | 9.47 | 100,600 |
| August 08, 2025 | 9.97 | 9.54 | 9.54 | 9.98 | 9.48 | 137,003 |
| August 07, 2025 | 10.19 | 9.89 | 9.89 | 10.29 | 9.68 | 120,576 |
| August 06, 2025 | 10.09 | 10.15 | 10.15 | 10.18 | 9.84 | 116,904 |
| August 05, 2025 | 10.41 | 10.03 | 10.03 | 10.47 | 9.92 | 99,014 |
| August 04, 2025 | 10.31 | 10.36 | 10.36 | 10.5 | 10.23 | 183,000 |
| August 01, 2025 | 10.62 | 10.24 | 10.24 | 10.72 | 10.22 | 163,900 |
| July 31, 2025 | 10.82 | 10.93 | 10.93 | 11.34 | 10.74 | 166,795 |
| July 30, 2025 | 11.22 | 10.9 | 10.9 | 11.41 | 10.67 | 246,353 |
| July 29, 2025 | 10.6 | 11.11 | 11.11 | 11.38 | 10.31 | 211,510 |
| July 28, 2025 | 10.75 | 10.56 | 10.56 | 10.91 | 10.3 | 136,737 |
| July 25, 2025 | 10.04 | 10.61 | 10.61 | 10.68 | 10.04 | 133,106 |
| July 24, 2025 | 10.6 | 9.96 | 9.96 | 10.71 | 9.94 | 180,390 |
| July 23, 2025 | 9.92 | 10.54 | 10.54 | 10.6 | 9.88 | 210,063 |
| July 22, 2025 | 9.65 | 9.91 | 9.91 | 9.99 | 9.43 | 127,112 |
| July 21, 2025 | 9.74 | 9.77 | 9.77 | 10.03 | 9.7 | 157,300 |
| July 18, 2025 | 9.99 | 9.74 | 9.74 | 10.2 | 9.65 | 183,400 |
| July 17, 2025 | 9.27 | 9.88 | 9.88 | 9.9 | 9.01 | 638,500 |
| July 16, 2025 | 9.87 | 9.94 | 9.94 | 10 | 9.56 | 124,321 |
| July 15, 2025 | 10 | 9.86 | 9.86 | 10.18 | 9.85 | 143,500 |
| July 14, 2025 | 9.68 | 9.88 | 9.88 | 9.91 | 9.6 | 117,027 |
| July 11, 2025 | 9.95 | 9.72 | 9.72 | 10.01 | 9.61 | 86,938 |
| July 10, 2025 | 9.84 | 9.89 | 9.89 | 9.9 | 9.46 | 187,505 |
| July 09, 2025 | 10.7 | 9.79 | 9.79 | 10.7 | 9.72 | 232,300 |
| July 08, 2025 | 10.39 | 10.68 | 10.68 | 10.86 | 10.29 | 228,500 |
| July 07, 2025 | 10.38 | 10.37 | 10.37 | 10.48 | 10.08 | 203,800 |
| July 03, 2025 | 10.26 | 10.45 | 10.45 | 10.53 | 10.24 | 107,400 |
| July 02, 2025 | 9.96 | 10.22 | 10.19 | 10.28 | 9.79 | 152,800 |
| July 01, 2025 | 9.85 | 9.94 | 9.91 | 10.5 | 9.18 | 418,921 |
| June 30, 2025 | 9.4 | 9.94 | 9.91 | 10.28 | 9.32 | 324,509 |
| June 27, 2025 | 9.59 | 9.49 | 9.46 | 9.64 | 9.22 | 1.67M |
| June 26, 2025 | 9.32 | 9.53 | 9.5 | 9.56 | 9.2 | 158,600 |
| June 25, 2025 | 9.53 | 9.24 | 9.21 | 9.57 | 9.2 | 126,009 |
| June 24, 2025 | 9.63 | 9.49 | 9.46 | 9.84 | 9.41 | 158,500 |
| June 23, 2025 | 9.84 | 9.67 | 9.64 | 10.01 | 9.4 | 202,483 |
| June 20, 2025 | 10.17 | 9.84 | 9.84 | 10.24 | 9.8 | 173,300 |
| June 18, 2025 | 10.51 | 10.04 | 10.04 | 10.51 | 10.04 | 120,605 |
| June 17, 2025 | 10.57 | 10.58 | 10.58 | 10.75 | 10.4 | 140,400 |
| June 16, 2025 | 10.74 | 10.56 | 10.56 | 10.95 | 10.44 | 152,100 |
| June 13, 2025 | 11.04 | 10.66 | 10.66 | 11.28 | 10.58 | 388,000 |
| June 12, 2025 | 11.32 | 11.17 | 11.17 | 11.64 | 11.06 | 158,916 |
| June 11, 2025 | 11.49 | 11.54 | 11.54 | 11.88 | 11.26 | 125,117 |
| June 10, 2025 | 11.5 | 11.52 | 11.52 | 11.87 | 11.27 | 143,209 |
| June 09, 2025 | 11.02 | 11.54 | 11.54 | 11.92 | 10.86 | 567,528 |
| June 06, 2025 | 11.32 | 11 | 11 | 11.33 | 10.91 | 163,400 |
| June 05, 2025 | 10.26 | 11.03 | 11.03 | 11.25 | 9.96 | 387,700 |
| June 04, 2025 | 10.35 | 10.3 | 10.3 | 10.54 | 10.17 | 123,523 |
| June 03, 2025 | 10.15 | 10.39 | 10.39 | 10.44 | 10.01 | 112,028 |
| June 02, 2025 | 10.14 | 10.07 | 10.07 | 10.22 | 9.84 | 165,300 |
| May 30, 2025 | 10.3 | 10.03 | 10.03 | 10.36 | 9.79 | 177,500 |
| May 29, 2025 | 10.45 | 10.41 | 10.41 | 10.53 | 10.2 | 89,941 |
| May 28, 2025 | 10.31 | 10.45 | 10.45 | 10.54 | 10.21 | 121,534 |
| May 27, 2025 | 10.92 | 10.28 | 10.28 | 10.97 | 10.25 | 217,700 |
| May 23, 2025 | 10.09 | 10.69 | 10.69 | 10.84 | 10.07 | 315,856 |
| May 22, 2025 | 10.16 | 10.14 | 10.14 | 10.45 | 9.77 | 185,812 |
| May 21, 2025 | 10.6 | 10.25 | 10.25 | 11.03 | 10.08 | 282,732 |