9.79
+0.075(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.7 | 9.79 | 9.79 | 9.8 | 9.52 | 27,957 |
| September 04, 2025 | 9.58 | 9.71 | 9.71 | 9.71 | 9.5 | 35,228 |
| September 03, 2025 | 9.35 | 9.51 | 9.51 | 9.67 | 9.27 | 73,493 |
| September 02, 2025 | 9.63 | 9.36 | 9.36 | 9.65 | 9.34 | 47,844 |
| August 29, 2025 | 9.78 | 9.66 | 9.66 | 9.83 | 9.65 | 25,343 |
| August 28, 2025 | 9.66 | 9.71 | 9.71 | 9.78 | 9.63 | 29,100 |
| August 27, 2025 | 9.73 | 9.66 | 9.66 | 9.88 | 9.66 | 39,736 |
| August 26, 2025 | 9.75 | 9.7 | 9.7 | 9.92 | 9.65 | 29,003 |
| August 25, 2025 | 10 | 9.7 | 9.7 | 10 | 9.68 | 36,500 |
| August 22, 2025 | 9.84 | 10.03 | 10.03 | 10.1 | 9.74 | 81,247 |
| August 21, 2025 | 9.71 | 9.73 | 9.73 | 9.88 | 9.69 | 38,586 |
| August 20, 2025 | 9.82 | 9.7 | 9.7 | 9.82 | 9.69 | 43,300 |
| August 19, 2025 | 9.87 | 9.77 | 9.77 | 9.96 | 9.77 | 38,500 |
| August 18, 2025 | 9.9 | 9.87 | 9.87 | 9.92 | 9.65 | 85,500 |
| August 15, 2025 | 9.97 | 9.86 | 9.86 | 10 | 9.8 | 61,900 |
| August 14, 2025 | 10.25 | 9.94 | 9.91 | 10.25 | 9.85 | 61,102 |
| August 13, 2025 | 10.07 | 10.28 | 10.25 | 10.42 | 10.07 | 118,771 |
| August 12, 2025 | 9.99 | 10.09 | 10.06 | 10.1 | 9.89 | 34,638 |
| August 11, 2025 | 9.82 | 9.86 | 9.83 | 9.91 | 9.71 | 56,934 |
| August 08, 2025 | 9.76 | 9.83 | 9.83 | 9.99 | 9.76 | 28,600 |
| August 07, 2025 | 9.75 | 9.69 | 9.69 | 9.94 | 9.64 | 69,700 |
| August 06, 2025 | 9.58 | 9.68 | 9.68 | 9.82 | 9.56 | 39,557 |
| August 05, 2025 | 9.85 | 9.6 | 9.6 | 9.88 | 9.58 | 61,600 |
| August 04, 2025 | 9.63 | 9.83 | 9.83 | 9.85 | 9.63 | 39,541 |
| August 01, 2025 | 9.47 | 9.62 | 9.62 | 9.7 | 9.47 | 190,712 |
| July 31, 2025 | 9.69 | 9.55 | 9.55 | 9.74 | 9.54 | 39,330 |
| July 30, 2025 | 9.83 | 9.69 | 9.69 | 9.98 | 9.67 | 57,737 |
| July 29, 2025 | 9.98 | 9.81 | 9.81 | 10.08 | 9.81 | 95,622 |
| July 28, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.02 | 55,200 |
| July 25, 2025 | 10.35 | 10.17 | 10.17 | 10.38 | 10.14 | 50,700 |
| July 24, 2025 | 10.35 | 10.27 | 10.27 | 10.43 | 10.27 | 85,401 |
| July 23, 2025 | 10.32 | 10.44 | 10.44 | 10.46 | 10.3 | 62,101 |
| July 22, 2025 | 10.11 | 10.25 | 10.25 | 10.39 | 10.08 | 45,517 |
| July 21, 2025 | 10.2 | 10.11 | 10.11 | 10.28 | 10.09 | 43,200 |
| July 18, 2025 | 10.26 | 10.14 | 10.14 | 10.31 | 10.12 | 34,610 |
| July 17, 2025 | 10.25 | 10.18 | 10.18 | 10.37 | 10.17 | 38,800 |
| July 16, 2025 | 10.13 | 10.32 | 10.32 | 10.45 | 10.05 | 141,276 |
| July 15, 2025 | 10.4 | 10.08 | 10.08 | 10.61 | 10.08 | 94,100 |
| July 14, 2025 | 10.44 | 10.46 | 10.46 | 10.51 | 10.32 | 40,822 |
| July 11, 2025 | 10.84 | 10.42 | 10.42 | 10.84 | 10.42 | 31,343 |
| July 10, 2025 | 10.65 | 10.81 | 10.81 | 11.05 | 10.65 | 57,225 |
| July 09, 2025 | 10.5 | 10.69 | 10.69 | 10.74 | 10.46 | 83,700 |
| July 08, 2025 | 10.12 | 10.32 | 10.32 | 10.4 | 10.12 | 49,249 |
| July 07, 2025 | 10.19 | 10.19 | 10.19 | 10.32 | 10.09 | 45,804 |
| July 03, 2025 | 10.33 | 10.16 | 10.16 | 10.33 | 10.13 | 24,122 |
| July 02, 2025 | 10.42 | 10.33 | 10.33 | 10.48 | 10.26 | 33,034 |
| July 01, 2025 | 10.22 | 10.42 | 10.42 | 10.59 | 10.13 | 36,544 |
| June 30, 2025 | 10.16 | 10.19 | 10.19 | 10.25 | 10.05 | 53,400 |
| June 27, 2025 | 10.26 | 10.19 | 10.19 | 10.37 | 10.15 | 136,334 |
| June 26, 2025 | 10.2 | 10.21 | 10.21 | 10.38 | 10.14 | 35,936 |
| June 25, 2025 | 10.57 | 10.21 | 10.21 | 10.6 | 10.21 | 33,400 |
| June 24, 2025 | 10.71 | 10.6 | 10.6 | 10.77 | 10.6 | 32,412 |
| June 23, 2025 | 10.24 | 10.77 | 10.77 | 10.79 | 10.24 | 56,984 |
| June 20, 2025 | 10.48 | 10.34 | 10.34 | 10.53 | 10.33 | 176,831 |
| June 18, 2025 | 10.39 | 10.44 | 10.44 | 10.6 | 10.36 | 27,800 |
| June 17, 2025 | 10.3 | 10.36 | 10.36 | 10.47 | 10.27 | 44,242 |
| June 16, 2025 | 10.44 | 10.36 | 10.36 | 10.56 | 10.32 | 23,527 |
| June 13, 2025 | 10.55 | 10.37 | 10.37 | 10.59 | 10.35 | 42,600 |
| June 12, 2025 | 10.6 | 10.67 | 10.67 | 10.71 | 10.6 | 24,230 |
| June 11, 2025 | 10.85 | 10.66 | 10.66 | 10.95 | 10.59 | 60,534 |