9.45
+0.035(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.63 | 9.41 | 9.41 | 9.67 | 9.4 | 642,703 |
| August 14, 2025 | 9.73 | 9.6 | 9.6 | 9.73 | 9.49 | 353,922 |
| August 13, 2025 | 9.91 | 9.79 | 9.79 | 9.93 | 9.78 | 348,600 |
| August 12, 2025 | 9.75 | 9.87 | 9.87 | 9.88 | 9.73 | 338,000 |
| August 11, 2025 | 9.71 | 9.73 | 9.73 | 9.79 | 9.63 | 346,200 |
| August 08, 2025 | 9.83 | 9.69 | 9.69 | 9.87 | 9.67 | 288,306 |
| August 07, 2025 | 9.93 | 9.78 | 9.78 | 9.94 | 9.65 | 301,753 |
| August 06, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.68 | 422,321 |
| August 05, 2025 | 10 | 9.9 | 9.9 | 10 | 9.66 | 531,014 |
| August 04, 2025 | 9.67 | 9.93 | 9.93 | 10.06 | 9.66 | 948,496 |
| August 01, 2025 | 9.38 | 9.55 | 9.55 | 9.66 | 9.09 | 1.05M |
| July 31, 2025 | 9.33 | 9.39 | 9.39 | 9.7 | 9.1 | 3M |
| July 30, 2025 | 8.61 | 8.32 | 8.32 | 8.76 | 8.29 | 568,343 |
| July 29, 2025 | 8.66 | 8.58 | 8.58 | 8.9 | 8.56 | 384,800 |
| July 28, 2025 | 8.56 | 8.62 | 8.62 | 8.82 | 8.56 | 448,764 |
| July 25, 2025 | 8.28 | 8.53 | 8.53 | 8.56 | 8.24 | 224,250 |
| July 24, 2025 | 8.2 | 8.28 | 8.28 | 8.33 | 8.15 | 254,508 |
| July 23, 2025 | 8.16 | 8.26 | 8.26 | 8.28 | 8.06 | 159,833 |
| July 22, 2025 | 8.12 | 8.09 | 8.09 | 8.2 | 8.07 | 194,122 |
| July 21, 2025 | 8.23 | 8.11 | 8.11 | 8.32 | 8.08 | 181,646 |
| July 18, 2025 | 8.42 | 8.22 | 8.22 | 8.42 | 8.17 | 268,532 |
| July 17, 2025 | 8.03 | 8.35 | 8.35 | 8.44 | 8.03 | 424,888 |
| July 16, 2025 | 8.08 | 8.02 | 8.02 | 8.21 | 7.98 | 266,800 |
| July 15, 2025 | 8.17 | 8.04 | 8.04 | 8.19 | 8.03 | 304,304 |
| July 14, 2025 | 8.27 | 8.12 | 8.12 | 8.31 | 8.03 | 233,100 |
| July 11, 2025 | 8.37 | 8.3 | 8.3 | 8.41 | 8.3 | 178,200 |
| July 10, 2025 | 8.27 | 8.4 | 8.4 | 8.47 | 8.27 | 295,300 |
| July 09, 2025 | 8.38 | 8.32 | 8.32 | 8.45 | 8.26 | 197,406 |
| July 08, 2025 | 8.26 | 8.33 | 8.33 | 8.37 | 8.26 | 279,731 |
| July 07, 2025 | 8.29 | 8.25 | 8.25 | 8.34 | 8.22 | 246,200 |
| July 03, 2025 | 8.25 | 8.37 | 8.37 | 8.39 | 8.23 | 177,927 |
| July 02, 2025 | 8.29 | 8.2 | 8.2 | 8.36 | 8.19 | 294,900 |
| July 01, 2025 | 8.09 | 8.26 | 8.26 | 8.39 | 8.08 | 288,108 |
| June 30, 2025 | 8.07 | 8.12 | 8.12 | 8.21 | 7.98 | 367,300 |
| June 27, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.78 | 1.05M |
| June 26, 2025 | 7.98 | 7.89 | 7.89 | 8.02 | 7.79 | 330,900 |
| June 25, 2025 | 8 | 7.98 | 7.98 | 8.15 | 7.85 | 323,300 |
| June 24, 2025 | 7.95 | 7.98 | 7.98 | 8.03 | 7.83 | 338,123 |
| June 23, 2025 | 7.75 | 7.91 | 7.91 | 7.93 | 7.65 | 239,619 |
| June 20, 2025 | 7.98 | 7.74 | 7.74 | 7.98 | 7.71 | 661,500 |
| June 18, 2025 | 7.75 | 7.86 | 7.86 | 7.95 | 7.7 | 458,259 |
| June 17, 2025 | 7.93 | 7.77 | 7.77 | 7.93 | 7.62 | 529,812 |
| June 16, 2025 | 7.7 | 7.93 | 7.93 | 8.04 | 7.65 | 999,100 |
| June 13, 2025 | 7.36 | 7.28 | 7.28 | 7.54 | 7.27 | 385,500 |
| June 12, 2025 | 7.34 | 7.42 | 7.42 | 7.42 | 7.23 | 357,166 |
| June 11, 2025 | 7.38 | 7.38 | 7.38 | 7.4 | 7.25 | 275,220 |
| June 10, 2025 | 7.32 | 7.33 | 7.33 | 7.39 | 7.25 | 263,426 |
| June 09, 2025 | 7.18 | 7.31 | 7.31 | 7.38 | 7.13 | 424,108 |
| June 06, 2025 | 7.28 | 7.15 | 7.15 | 7.34 | 7.12 | 175,147 |
| June 05, 2025 | 7.25 | 7.17 | 7.17 | 7.32 | 7.16 | 308,448 |
| June 04, 2025 | 7.22 | 7.21 | 7.21 | 7.23 | 6.99 | 296,941 |
| June 03, 2025 | 7.11 | 7.25 | 7.25 | 7.31 | 7.05 | 312,300 |
| June 02, 2025 | 7.14 | 7.11 | 7.11 | 7.24 | 7.06 | 385,900 |
| May 30, 2025 | 6.97 | 7.15 | 7.15 | 7.18 | 6.9 | 282,498 |
| May 29, 2025 | 7.15 | 6.97 | 6.97 | 7.18 | 6.9 | 375,300 |
| May 28, 2025 | 7.28 | 7.09 | 7.09 | 7.33 | 7.07 | 249,331 |
| May 27, 2025 | 7.16 | 7.27 | 7.27 | 7.28 | 7.05 | 248,900 |
| May 23, 2025 | 7.09 | 7.08 | 7.08 | 7.17 | 7.04 | 333,118 |
| May 22, 2025 | 7.39 | 7.18 | 7.18 | 7.43 | 7.14 | 397,932 |
| May 21, 2025 | 7.62 | 7.43 | 7.42 | 7.7 | 7.42 | 239,199 |