9.01
+0.0412(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9 | 8.97 | 8.97 | 9.02 | 8.96 | 226,000 |
| September 04, 2025 | 8.96 | 9 | 9 | 9 | 8.95 | 248,932 |
| September 03, 2025 | 8.96 | 8.94 | 8.94 | 8.97 | 8.91 | 299,907 |
| September 02, 2025 | 8.95 | 8.94 | 8.94 | 8.95 | 8.89 | 272,100 |
| August 29, 2025 | 8.97 | 9 | 9 | 9 | 8.91 | 250,800 |
| August 28, 2025 | 8.96 | 8.95 | 8.95 | 8.96 | 8.92 | 225,400 |
| August 27, 2025 | 8.91 | 8.93 | 8.93 | 8.93 | 8.9 | 312,300 |
| August 26, 2025 | 8.9 | 8.89 | 8.89 | 8.91 | 8.86 | 193,336 |
| August 25, 2025 | 8.9 | 8.89 | 8.89 | 8.91 | 8.88 | 180,109 |
| August 22, 2025 | 8.88 | 8.89 | 8.89 | 8.93 | 8.86 | 371,320 |
| August 21, 2025 | 8.81 | 8.85 | 8.85 | 8.86 | 8.8 | 287,322 |
| August 20, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.77 | 290,600 |
| August 19, 2025 | 8.91 | 8.86 | 8.86 | 8.95 | 8.84 | 352,800 |
| August 18, 2025 | 8.85 | 8.9 | 8.9 | 8.9 | 8.84 | 140,200 |
| August 15, 2025 | 8.94 | 8.83 | 8.83 | 8.94 | 8.83 | 310,933 |
| August 14, 2025 | 8.98 | 8.97 | 8.9 | 8.99 | 8.93 | 131,500 |
| August 13, 2025 | 9 | 9 | 8.93 | 9.02 | 8.97 | 283,043 |
| August 12, 2025 | 8.94 | 8.94 | 8.87 | 8.95 | 8.88 | 293,800 |
| August 11, 2025 | 8.92 | 8.92 | 8.85 | 8.93 | 8.89 | 179,300 |
| August 08, 2025 | 8.87 | 8.9 | 8.83 | 8.9 | 8.87 | 391,344 |
| August 07, 2025 | 8.81 | 8.84 | 8.77 | 8.88 | 8.8 | 534,426 |
| August 06, 2025 | 8.75 | 8.77 | 8.71 | 8.78 | 8.72 | 229,719 |
| August 05, 2025 | 8.69 | 8.72 | 8.66 | 8.72 | 8.67 | 398,500 |
| August 04, 2025 | 8.57 | 8.66 | 8.6 | 8.67 | 8.57 | 220,825 |
| August 01, 2025 | 8.61 | 8.57 | 8.51 | 8.62 | 8.5 | 397,615 |
| July 31, 2025 | 8.71 | 8.67 | 8.67 | 8.72 | 8.65 | 374,600 |
| July 30, 2025 | 8.69 | 8.71 | 8.71 | 8.71 | 8.65 | 289,515 |
| July 29, 2025 | 8.72 | 8.69 | 8.69 | 8.73 | 8.66 | 180,300 |
| July 28, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.71 | 254,024 |
| July 25, 2025 | 8.75 | 8.76 | 8.76 | 8.76 | 8.71 | 267,400 |
| July 24, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.72 | 311,700 |
| July 23, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.69 | 377,300 |
| July 22, 2025 | 8.7 | 8.65 | 8.65 | 8.71 | 8.64 | 208,361 |
| July 21, 2025 | 8.72 | 8.69 | 8.69 | 8.72 | 8.65 | 368,100 |
| July 18, 2025 | 8.63 | 8.74 | 8.74 | 8.76 | 8.6 | 585,554 |
| July 17, 2025 | 8.58 | 8.6 | 8.6 | 8.62 | 8.56 | 340,207 |
| July 16, 2025 | 8.59 | 8.58 | 8.58 | 8.63 | 8.5 | 312,011 |
| July 15, 2025 | 8.64 | 8.58 | 8.58 | 8.65 | 8.57 | 306,425 |
| July 14, 2025 | 8.7 | 8.67 | 8.6 | 8.7 | 8.65 | 318,600 |
| July 11, 2025 | 8.71 | 8.7 | 8.63 | 8.71 | 8.68 | 120,500 |
| July 10, 2025 | 8.72 | 8.72 | 8.65 | 8.73 | 8.69 | 190,831 |
| July 09, 2025 | 8.68 | 8.7 | 8.63 | 8.72 | 8.68 | 254,400 |
| July 08, 2025 | 8.67 | 8.63 | 8.56 | 8.67 | 8.6 | 275,248 |
| July 07, 2025 | 8.7 | 8.64 | 8.64 | 8.7 | 8.61 | 248,632 |
| July 03, 2025 | 8.67 | 8.7 | 8.7 | 8.73 | 8.66 | 218,500 |
| July 02, 2025 | 8.65 | 8.65 | 8.65 | 8.68 | 8.61 | 276,300 |
| July 01, 2025 | 8.61 | 8.66 | 8.66 | 8.66 | 8.6 | 333,944 |
| June 30, 2025 | 8.6 | 8.65 | 8.65 | 8.65 | 8.6 | 393,202 |
| June 27, 2025 | 8.55 | 8.56 | 8.56 | 8.6 | 8.54 | 298,523 |
| June 26, 2025 | 8.48 | 8.53 | 8.53 | 8.54 | 8.48 | 271,930 |
| June 25, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.46 | 194,409 |
| June 24, 2025 | 8.41 | 8.49 | 8.49 | 8.49 | 8.38 | 382,800 |
| June 23, 2025 | 8.33 | 8.36 | 8.36 | 8.36 | 8.29 | 256,300 |
| June 20, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.28 | 261,900 |
| June 18, 2025 | 8.37 | 8.31 | 8.31 | 8.4 | 8.31 | 163,734 |
| June 17, 2025 | 8.43 | 8.38 | 8.38 | 8.44 | 8.37 | 169,949 |
| June 16, 2025 | 8.45 | 8.44 | 8.44 | 8.47 | 8.43 | 155,200 |
| June 13, 2025 | 8.48 | 8.48 | 8.41 | 8.52 | 8.45 | 307,700 |
| June 12, 2025 | 8.48 | 8.51 | 8.44 | 8.52 | 8.48 | 270,009 |
| June 11, 2025 | 8.53 | 8.47 | 8.4 | 8.55 | 8.44 | 531,900 |