9.03
-0.02(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.02 | 9.03 | 9.03 | 9.05 | 9 | 170,600 |
| September 11, 2025 | 9.05 | 9.05 | 9.05 | 9.11 | 9.04 | 234,827 |
| September 10, 2025 | 9.11 | 9.05 | 9.05 | 9.12 | 9.05 | 105,700 |
| September 09, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9.06 | 96,401 |
| September 08, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9.04 | 133,700 |
| September 05, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 9.01 | 56,600 |
| September 04, 2025 | 9.01 | 9.07 | 9.07 | 9.07 | 8.99 | 67,600 |
| September 03, 2025 | 8.97 | 8.97 | 8.97 | 9 | 8.95 | 72,521 |
| September 02, 2025 | 8.96 | 8.98 | 8.98 | 9.01 | 8.91 | 130,200 |
| August 29, 2025 | 9.04 | 8.99 | 8.99 | 9.04 | 8.98 | 93,100 |
| August 28, 2025 | 8.97 | 9.04 | 9.04 | 9.04 | 8.96 | 99,849 |
| August 27, 2025 | 8.95 | 8.97 | 8.97 | 9.02 | 8.94 | 84,900 |
| August 26, 2025 | 8.93 | 8.97 | 8.97 | 8.99 | 8.9 | 160,700 |
| August 25, 2025 | 8.98 | 8.97 | 8.97 | 9.02 | 8.94 | 86,600 |
| August 22, 2025 | 8.88 | 8.94 | 8.94 | 9.04 | 8.88 | 92,528 |
| August 21, 2025 | 8.87 | 8.9 | 8.9 | 8.95 | 8.87 | 108,847 |
| August 20, 2025 | 8.89 | 8.88 | 8.88 | 8.92 | 8.83 | 132,300 |
| August 19, 2025 | 8.93 | 8.9 | 8.9 | 8.97 | 8.9 | 56,100 |
| August 18, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.92 | 76,500 |
| August 15, 2025 | 8.98 | 8.93 | 8.93 | 8.99 | 8.93 | 103,700 |
| August 14, 2025 | 9 | 9.05 | 8.98 | 9.08 | 9 | 127,100 |
| August 13, 2025 | 9.05 | 9.02 | 8.96 | 9.06 | 9 | 80,200 |
| August 12, 2025 | 8.98 | 9.04 | 9.04 | 9.04 | 8.94 | 86,838 |
| August 11, 2025 | 8.98 | 8.94 | 8.94 | 9.01 | 8.93 | 81,329 |
| August 08, 2025 | 9.04 | 8.99 | 8.99 | 9.05 | 8.98 | 104,120 |
| August 07, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.99 | 249,600 |
| August 06, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.93 | 101,800 |
| August 05, 2025 | 8.96 | 8.96 | 8.96 | 8.99 | 8.9 | 133,904 |
| August 04, 2025 | 8.88 | 8.93 | 8.93 | 8.97 | 8.88 | 99,026 |
| August 01, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.82 | 127,600 |
| July 31, 2025 | 9.02 | 8.97 | 8.97 | 9.03 | 8.92 | 236,900 |
| July 30, 2025 | 8.95 | 8.97 | 8.97 | 8.97 | 8.91 | 91,133 |
| July 29, 2025 | 8.99 | 8.94 | 8.94 | 8.99 | 8.93 | 124,431 |
| July 28, 2025 | 8.97 | 8.97 | 8.97 | 9.04 | 8.93 | 168,845 |
| July 25, 2025 | 8.95 | 8.99 | 8.99 | 8.99 | 8.93 | 87,312 |
| July 24, 2025 | 8.93 | 8.92 | 8.92 | 8.96 | 8.9 | 98,735 |
| July 23, 2025 | 8.93 | 8.94 | 8.94 | 8.96 | 8.9 | 126,825 |
| July 22, 2025 | 8.93 | 8.91 | 8.91 | 8.95 | 8.87 | 307,032 |
| July 21, 2025 | 8.93 | 8.94 | 8.94 | 9 | 8.9 | 156,946 |
| July 18, 2025 | 8.91 | 8.91 | 8.91 | 8.95 | 8.86 | 106,131 |
| July 17, 2025 | 8.86 | 8.91 | 8.91 | 8.96 | 8.83 | 169,200 |
| July 16, 2025 | 8.93 | 8.89 | 8.89 | 8.95 | 8.88 | 71,209 |
| July 15, 2025 | 8.97 | 8.93 | 8.93 | 9.01 | 8.9 | 96,100 |
| July 14, 2025 | 8.96 | 8.98 | 8.91 | 8.99 | 8.95 | 91,126 |
| July 11, 2025 | 8.99 | 8.99 | 8.92 | 9.02 | 8.95 | 126,134 |
| July 10, 2025 | 8.99 | 9 | 8.93 | 9.01 | 8.96 | 96,800 |
| July 09, 2025 | 9.03 | 8.98 | 8.91 | 9.09 | 8.97 | 104,100 |
| July 08, 2025 | 8.97 | 9.03 | 8.96 | 9.03 | 8.95 | 238,053 |
| July 07, 2025 | 9.04 | 8.96 | 8.9 | 9.05 | 8.95 | 77,300 |
| July 03, 2025 | 9.06 | 9.05 | 8.98 | 9.07 | 8.98 | 47,926 |
| July 02, 2025 | 9.02 | 9.04 | 8.97 | 9.04 | 8.98 | 91,400 |
| July 01, 2025 | 9.01 | 9.02 | 8.95 | 9.03 | 8.98 | 122,700 |
| June 30, 2025 | 9.04 | 9.04 | 8.97 | 9.05 | 8.95 | 188,244 |
| June 27, 2025 | 8.95 | 8.98 | 8.91 | 9 | 8.93 | 133,906 |
| June 26, 2025 | 8.9 | 8.91 | 8.85 | 8.94 | 8.87 | 110,609 |
| June 25, 2025 | 8.88 | 8.9 | 8.84 | 8.9 | 8.86 | 91,516 |
| June 24, 2025 | 8.74 | 8.84 | 8.78 | 8.85 | 8.73 | 111,128 |
| June 23, 2025 | 8.67 | 8.71 | 8.65 | 8.74 | 8.6 | 84,200 |
| June 20, 2025 | 8.72 | 8.67 | 8.61 | 8.74 | 8.67 | 137,102 |
| June 18, 2025 | 8.76 | 8.71 | 8.65 | 8.84 | 8.71 | 235,100 |