9.32
+0.035(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.23 | 9.32 | 9.32 | 9.34 | 9.22 | 25,232 |
| August 14, 2025 | 9.24 | 9.19 | 9.19 | 9.24 | 9.19 | 20,600 |
| August 13, 2025 | 9.08 | 9.25 | 9.25 | 9.3 | 9.07 | 33,143 |
| August 12, 2025 | 9.02 | 9.07 | 9.07 | 9.1 | 9.02 | 31,717 |
| August 11, 2025 | 8.95 | 9.02 | 9.02 | 9.1 | 8.95 | 43,021 |
| August 08, 2025 | 9.01 | 8.99 | 8.99 | 9.04 | 8.93 | 35,000 |
| August 07, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.96 | 33,828 |
| August 06, 2025 | 9.1 | 9.02 | 9.02 | 9.14 | 9.02 | 22,755 |
| August 05, 2025 | 9.19 | 9.15 | 9.15 | 9.26 | 9.13 | 12,400 |
| August 04, 2025 | 9.1 | 9.18 | 9.18 | 9.2 | 9.1 | 26,800 |
| August 01, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.1 | 12,800 |
| July 31, 2025 | 9.29 | 9.26 | 9.26 | 9.39 | 9.23 | 22,500 |
| July 30, 2025 | 9.39 | 9.37 | 9.37 | 9.39 | 9.33 | 12,402 |
| July 29, 2025 | 9.36 | 9.35 | 9.35 | 9.39 | 9.35 | 37,200 |
| July 28, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.38 | 19,425 |
| July 25, 2025 | 9.38 | 9.39 | 9.39 | 9.41 | 9.37 | 11,000 |
| July 24, 2025 | 9.44 | 9.45 | 9.45 | 9.48 | 9.44 | 41,503 |
| July 23, 2025 | 9.41 | 9.44 | 9.44 | 9.45 | 9.34 | 18,406 |
| July 22, 2025 | 9.32 | 9.34 | 9.34 | 9.38 | 9.32 | 24,135 |
| July 21, 2025 | 9.35 | 9.32 | 9.32 | 9.39 | 9.29 | 29,400 |
| July 18, 2025 | 9.46 | 9.34 | 9.34 | 9.49 | 9.31 | 20,800 |
| July 17, 2025 | 9.39 | 9.42 | 9.42 | 9.47 | 9.39 | 12,833 |
| July 16, 2025 | 9.41 | 9.43 | 9.43 | 9.43 | 9.38 | 11,400 |
| July 15, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.35 | 54,235 |
| July 14, 2025 | 9.31 | 9.35 | 9.35 | 9.39 | 9.31 | 28,626 |
| July 11, 2025 | 9.45 | 9.38 | 9.38 | 9.45 | 9.37 | 30,800 |
| July 10, 2025 | 9.42 | 9.47 | 9.47 | 9.55 | 9.42 | 20,332 |
| July 09, 2025 | 9.52 | 9.42 | 9.42 | 9.52 | 9.39 | 26,044 |
| July 08, 2025 | 9.5 | 9.47 | 9.47 | 9.51 | 9.45 | 11,500 |
| July 07, 2025 | 9.66 | 9.51 | 9.51 | 9.66 | 9.51 | 5,600 |
| July 03, 2025 | 9.62 | 9.64 | 9.64 | 9.65 | 9.62 | 2,900 |
| July 02, 2025 | 9.56 | 9.62 | 9.62 | 9.68 | 9.56 | 29,242 |
| July 01, 2025 | 9.39 | 9.56 | 9.56 | 9.65 | 9.39 | 31,338 |
| June 30, 2025 | 9.42 | 9.45 | 9.45 | 9.5 | 9.42 | 6,036 |
| June 27, 2025 | 9.39 | 9.4 | 9.4 | 9.47 | 9.39 | 14,800 |
| June 26, 2025 | 9.49 | 9.43 | 9.43 | 9.53 | 9.4 | 7,438 |
| June 25, 2025 | 9.54 | 9.49 | 9.49 | 9.54 | 9.47 | 9,029 |
| June 24, 2025 | 9.43 | 9.54 | 9.54 | 9.69 | 9.38 | 43,600 |
| June 23, 2025 | 9.38 | 9.37 | 9.37 | 9.39 | 9.28 | 32,600 |
| June 20, 2025 | 9.45 | 9.33 | 9.33 | 9.48 | 9.27 | 27,029 |
| June 18, 2025 | 9.35 | 9.27 | 9.27 | 9.39 | 9.26 | 46,022 |
| June 17, 2025 | 9.35 | 9.35 | 9.35 | 9.44 | 9.35 | 62,400 |
| June 16, 2025 | 9.55 | 9.42 | 9.42 | 9.55 | 9.4 | 44,101 |
| June 13, 2025 | 9.42 | 9.45 | 9.45 | 9.56 | 9.42 | 14,300 |
| June 12, 2025 | 9.65 | 9.62 | 9.45 | 9.66 | 9.62 | 15,600 |
| June 11, 2025 | 9.7 | 9.68 | 9.51 | 9.74 | 9.68 | 40,700 |
| June 10, 2025 | 9.67 | 9.67 | 9.5 | 9.71 | 9.61 | 10,300 |
| June 09, 2025 | 9.66 | 9.59 | 9.42 | 9.69 | 9.59 | 19,831 |
| June 06, 2025 | 9.59 | 9.63 | 9.46 | 9.68 | 9.59 | 8,441 |
| June 05, 2025 | 9.6 | 9.59 | 9.59 | 9.61 | 9.54 | 6,540 |
| June 04, 2025 | 9.6 | 9.62 | 9.62 | 9.65 | 9.58 | 11,900 |
| June 03, 2025 | 9.56 | 9.57 | 9.57 | 9.57 | 9.49 | 8,217 |
| June 02, 2025 | 9.57 | 9.55 | 9.55 | 9.58 | 9.53 | 34,200 |
| May 30, 2025 | 9.54 | 9.56 | 9.56 | 9.58 | 9.53 | 11,600 |
| May 29, 2025 | 9.44 | 9.54 | 9.54 | 9.56 | 9.44 | 11,011 |
| May 28, 2025 | 9.47 | 9.49 | 9.49 | 9.52 | 9.43 | 41,334 |
| May 27, 2025 | 9.45 | 9.49 | 9.49 | 9.56 | 9.45 | 16,023 |
| May 23, 2025 | 9.4 | 9.36 | 9.36 | 9.4 | 9.33 | 18,915 |
| May 22, 2025 | 9.5 | 9.46 | 9.46 | 9.5 | 9.41 | 14,000 |
| May 21, 2025 | 9.53 | 9.52 | 9.52 | 9.58 | 9.5 | 48,984 |