9.25
-0.055(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.32 | 9.25 | 9.25 | 9.33 | 9.24 | 63,479 |
| August 15, 2025 | 9.19 | 9.31 | 9.31 | 9.33 | 9.19 | 35,118 |
| August 14, 2025 | 9.08 | 9.19 | 9.19 | 9.2 | 9.06 | 23,800 |
| August 13, 2025 | 8.95 | 9.2 | 9.2 | 9.25 | 8.95 | 39,082 |
| August 12, 2025 | 8.75 | 8.9 | 8.9 | 8.91 | 8.75 | 34,034 |
| August 11, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.68 | 14,138 |
| August 08, 2025 | 8.8 | 8.71 | 8.71 | 8.8 | 8.67 | 53,411 |
| August 07, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.62 | 18,882 |
| August 06, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.51 | 33,300 |
| August 05, 2025 | 8.79 | 8.75 | 8.75 | 8.83 | 8.69 | 16,910 |
| August 04, 2025 | 8.7 | 8.83 | 8.83 | 8.85 | 8.61 | 36,047 |
| August 01, 2025 | 8.52 | 8.63 | 8.63 | 8.64 | 8.51 | 22,500 |
| July 31, 2025 | 8.82 | 8.67 | 8.67 | 8.89 | 8.66 | 75,000 |
| July 30, 2025 | 8.94 | 8.87 | 8.87 | 9.05 | 8.81 | 33,216 |
| July 29, 2025 | 9.05 | 8.85 | 8.85 | 9.05 | 8.83 | 36,881 |
| July 28, 2025 | 9.03 | 8.96 | 8.96 | 9.08 | 8.94 | 71,700 |
| July 25, 2025 | 9.02 | 9.04 | 9.04 | 9.07 | 8.94 | 26,500 |
| July 24, 2025 | 9.06 | 9.02 | 9.02 | 9.13 | 8.97 | 31,031 |
| July 23, 2025 | 8.98 | 9.08 | 9.08 | 9.11 | 8.91 | 72,703 |
| July 22, 2025 | 8.59 | 8.83 | 8.83 | 8.83 | 8.59 | 64,000 |
| July 21, 2025 | 8.67 | 8.57 | 8.57 | 8.76 | 8.57 | 60,400 |
| July 18, 2025 | 8.8 | 8.64 | 8.64 | 8.86 | 8.6 | 67,630 |
| July 17, 2025 | 8.73 | 8.72 | 8.72 | 8.78 | 8.69 | 35,600 |
| July 16, 2025 | 8.62 | 8.69 | 8.69 | 8.7 | 8.58 | 40,015 |
| July 15, 2025 | 8.87 | 8.56 | 8.56 | 8.9 | 8.56 | 58,400 |
| July 14, 2025 | 8.8 | 8.84 | 8.84 | 8.91 | 8.8 | 50,732 |
| July 11, 2025 | 8.93 | 8.85 | 8.85 | 8.96 | 8.79 | 19,159 |
| July 10, 2025 | 9.04 | 9.02 | 9.02 | 9.06 | 8.92 | 83,944 |
| July 09, 2025 | 8.86 | 9.03 | 9.03 | 9.04 | 8.85 | 57,692 |
| July 08, 2025 | 8.59 | 8.79 | 8.79 | 8.82 | 8.59 | 70,313 |
| July 07, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.51 | 34,100 |
| July 03, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.69 | 27,111 |
| July 02, 2025 | 8.47 | 8.73 | 8.73 | 8.73 | 8.47 | 44,944 |
| July 01, 2025 | 8.38 | 8.48 | 8.48 | 8.64 | 8.36 | 37,900 |
| June 30, 2025 | 8.43 | 8.43 | 8.43 | 8.51 | 8.42 | 45,100 |
| June 27, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.34 | 40,209 |
| June 26, 2025 | 8.36 | 8.41 | 8.4 | 8.41 | 8.33 | 58,228 |
| June 25, 2025 | 8.33 | 8.36 | 8.36 | 8.4 | 8.26 | 26,313 |
| June 24, 2025 | 8.29 | 8.39 | 8.39 | 8.4 | 8.26 | 55,500 |
| June 23, 2025 | 8.12 | 8.18 | 8.18 | 8.2 | 8.02 | 74,075 |
| June 20, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.11 | 52,007 |
| June 18, 2025 | 8.17 | 8.24 | 8.24 | 8.31 | 8.12 | 34,600 |
| June 17, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.16 | 29,424 |
| June 16, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.14 | 64,806 |
| June 13, 2025 | 8.25 | 8.3 | 8.3 | 8.39 | 8.25 | 61,812 |
| June 12, 2025 | 8.4 | 8.43 | 8.43 | 8.46 | 8.37 | 36,149 |
| June 11, 2025 | 8.56 | 8.43 | 8.43 | 8.57 | 8.42 | 44,844 |
| June 10, 2025 | 8.43 | 8.49 | 8.49 | 8.57 | 8.43 | 55,224 |
| June 09, 2025 | 8.45 | 8.4 | 8.4 | 8.5 | 8.31 | 92,700 |
| June 06, 2025 | 8.23 | 8.36 | 8.36 | 8.37 | 8.23 | 34,830 |
| June 05, 2025 | 8.14 | 8.11 | 8.11 | 8.24 | 8.03 | 37,316 |
| June 04, 2025 | 8.07 | 8.14 | 8.14 | 8.19 | 8.07 | 40,440 |
| June 03, 2025 | 7.96 | 8.06 | 8.06 | 8.13 | 7.92 | 55,300 |
| June 02, 2025 | 7.8 | 7.92 | 7.92 | 7.99 | 7.76 | 29,300 |
| May 30, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.65 | 12,800 |
| May 29, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.67 | 11,543 |
| May 28, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.7 | 14,000 |
| May 27, 2025 | 7.79 | 7.76 | 7.76 | 7.82 | 7.73 | 28,800 |
| May 23, 2025 | 7.58 | 7.7 | 7.7 | 7.7 | 7.58 | 26,099 |
| May 22, 2025 | 7.65 | 7.71 | 7.71 | 7.75 | 7.64 | 21,200 |