9.84
-0.03875(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.93 | 9.88 | 9.88 | 9.94 | 9.87 | 1,930 |
| August 14, 2025 | 9.88 | 9.89 | 9.89 | 9.95 | 9.88 | 15,816 |
| August 13, 2025 | 9.86 | 9.88 | 9.88 | 9.89 | 9.85 | 10 |
| August 12, 2025 | 9.76 | 9.75 | 9.75 | 9.82 | 9.73 | 3,375 |
| August 11, 2025 | 9.8 | 9.74 | 9.74 | 9.83 | 9.74 | 745 |
| August 08, 2025 | 9.72 | 9.8 | 9.8 | 9.8 | 9.72 | 1,143 |
| August 07, 2025 | 9.74 | 9.67 | 9.67 | 9.74 | 9.64 | 41,726 |
| August 06, 2025 | 9.66 | 9.66 | 9.66 | 9.67 | 9.62 | 218 |
| August 05, 2025 | 9.66 | 9.55 | 9.55 | 9.7 | 9.55 | 14,453 |
| August 04, 2025 | 9.52 | 9.69 | 9.69 | 9.69 | 9.49 | 46,373 |
| August 01, 2025 | 9.58 | 9.52 | 9.52 | 9.58 | 9.47 | 7,995 |
| July 31, 2025 | 9.7 | 9.66 | 9.66 | 9.72 | 9.64 | 6,812 |
| July 30, 2025 | 9.76 | 9.65 | 9.65 | 9.76 | 9.65 | 13,949 |
| July 29, 2025 | 9.73 | 9.68 | 9.68 | 9.74 | 9.68 | 493 |
| July 28, 2025 | 9.8 | 9.72 | 9.72 | 9.8 | 9.72 | 22,977 |
| July 25, 2025 | 9.81 | 9.72 | 9.72 | 9.81 | 9.72 | 662 |
| July 24, 2025 | 9.77 | 9.79 | 9.79 | 9.79 | 9.73 | 9,599 |
| July 23, 2025 | 9.74 | 9.62 | 9.62 | 9.74 | 9.62 | 7,694 |
| July 22, 2025 | 9.64 | 9.61 | 9.61 | 9.64 | 9.57 | 10,890 |
| July 21, 2025 | 9.63 | 9.64 | 9.64 | 9.64 | 9.59 | 3,907 |
| July 18, 2025 | 9.66 | 9.59 | 9.59 | 9.66 | 9.58 | 8,139 |
| July 17, 2025 | 9.49 | 9.56 | 9.56 | 9.56 | 9.49 | 17,016 |
| July 16, 2025 | 9.5 | 9.49 | 9.49 | 9.52 | 9.47 | 5,578 |
| July 15, 2025 | 9.64 | 9.54 | 9.54 | 9.64 | 9.54 | 4,184 |
| July 14, 2025 | 9.53 | 9.57 | 9.57 | 9.57 | 9.53 | 7,513 |
| July 11, 2025 | 9.61 | 9.56 | 9.56 | 9.61 | 9.54 | 5,480 |
| July 10, 2025 | 9.65 | 9.63 | 9.63 | 9.65 | 9.58 | 63,921 |
| July 09, 2025 | 9.56 | 9.58 | 9.58 | 9.61 | 9.55 | 1,975 |
| July 08, 2025 | 9.55 | 9.56 | 9.56 | 9.56 | 9.52 | 7,117 |
| July 07, 2025 | 9.54 | 9.55 | 9.55 | 9.58 | 9.54 | 7,510 |
| July 04, 2025 | 9.63 | 9.55 | 9.55 | 9.63 | 9.53 | 7,196 |
| July 03, 2025 | 9.55 | 9.61 | 9.61 | 9.62 | 9.55 | 14,320 |
| July 02, 2025 | 9.53 | 9.54 | 9.54 | 9.58 | 9.5 | 27,700 |
| July 01, 2025 | 9.49 | 9.58 | 9.58 | 9.58 | 9.47 | 7,667 |
| June 30, 2025 | 9.44 | 9.43 | 9.43 | 9.54 | 9.43 | 1,285 |
| June 27, 2025 | 9.42 | 9.44 | 9.44 | 9.47 | 9.42 | 3,774 |
| June 26, 2025 | 9.37 | 9.37 | 9.37 | 9.38 | 9.36 | 19,566 |
| June 25, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.3 | 550,863 |
| June 24, 2025 | 9.34 | 9.32 | 9.32 | 9.35 | 9.3 | 1.11M |
| June 23, 2025 | 9.15 | 9.19 | 9.19 | 9.19 | 9.11 | 7,447 |
| June 20, 2025 | 9.14 | 9.18 | 9.18 | 9.26 | 9.14 | 5,639 |
| June 19, 2025 | 9.22 | 9.13 | 9.13 | 9.22 | 9.13 | 7,615 |
| June 18, 2025 | 9.29 | 9.24 | 9.24 | 9.29 | 9.22 | 2,074 |
| June 17, 2025 | 9.28 | 9.24 | 9.24 | 9.31 | 9.24 | 12,967 |
| June 16, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.27 | 4,870 |
| June 13, 2025 | 9.24 | 9.33 | 9.33 | 9.33 | 9.22 | 803 |
| June 12, 2025 | 9.34 | 9.32 | 9.32 | 9.34 | 9.26 | 5,461 |
| June 11, 2025 | 9.25 | 9.34 | 9.34 | 9.39 | 9.25 | 50,245 |
| June 10, 2025 | 9.32 | 9.31 | 9.31 | 9.32 | 9.27 | 3,195 |
| June 09, 2025 | 9.3 | 9.27 | 9.27 | 9.3 | 9.27 | 11,219 |
| June 06, 2025 | 9.28 | 9.32 | 9.32 | 9.32 | 9.23 | 18,119 |
| June 05, 2025 | 9.2 | 9.25 | 9.25 | 9.26 | 9.2 | 7,332 |
| June 04, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.19 | 6,464 |
| June 03, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.13 | 1,147 |
| June 02, 2025 | 9.14 | 9.18 | 9.18 | 9.18 | 9.11 | 1,130 |
| May 30, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.11 | 25,488 |
| May 29, 2025 | 9.22 | 9.09 | 9.09 | 9.22 | 9.09 | 2,496 |
| May 28, 2025 | 9.15 | 9.09 | 9.09 | 9.2 | 9.09 | 28,605 |
| May 27, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.09 | 4,172 |
| May 23, 2025 | 9.07 | 9.04 | 9.04 | 9.09 | 8.91 | 8,213 |