9.04
+0.065(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.92 | 8.97 | 8.97 | 9.1 | 8.9 | 828,516 |
| August 14, 2025 | 9.07 | 8.89 | 8.89 | 9.14 | 8.87 | 878,048 |
| August 13, 2025 | 9.17 | 9.22 | 9.22 | 9.34 | 9.14 | 1.03M |
| August 12, 2025 | 8.84 | 9.11 | 9.11 | 9.15 | 8.81 | 801,716 |
| August 11, 2025 | 8.93 | 8.75 | 8.75 | 9.02 | 8.67 | 1.22M |
| August 08, 2025 | 8.81 | 8.91 | 8.91 | 8.96 | 8.7 | 977,000 |
| August 07, 2025 | 8.78 | 8.74 | 8.74 | 8.87 | 8.66 | 1.05M |
| August 06, 2025 | 8.73 | 8.7 | 8.7 | 8.79 | 8.5 | 1.21M |
| August 05, 2025 | 8.71 | 8.73 | 8.73 | 8.82 | 8.6 | 1.12M |
| August 04, 2025 | 8.4 | 8.63 | 8.63 | 8.65 | 8.4 | 851,900 |
| August 01, 2025 | 8.43 | 8.35 | 8.35 | 8.52 | 8.25 | 1.69M |
| July 31, 2025 | 8.98 | 8.51 | 8.51 | 8.98 | 8.48 | 1.48M |
| July 30, 2025 | 8.73 | 8.99 | 8.99 | 9.14 | 8.63 | 1.46M |
| July 29, 2025 | 7.85 | 8.72 | 8.72 | 8.86 | 7.8 | 2.9M |
| July 28, 2025 | 9.18 | 9.14 | 9.14 | 9.19 | 8.99 | 2.34M |
| July 25, 2025 | 8.93 | 9 | 9 | 9 | 8.86 | 951,204 |
| July 24, 2025 | 9.04 | 8.89 | 8.89 | 9.04 | 8.82 | 926,500 |
| July 23, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 9.05 | 821,900 |
| July 22, 2025 | 9.24 | 9.22 | 9.22 | 9.29 | 9.15 | 949,068 |
| July 21, 2025 | 9.29 | 9.23 | 9.23 | 9.35 | 9.22 | 800,156 |
| July 18, 2025 | 9.37 | 9.25 | 9.25 | 9.47 | 9.24 | 860,300 |
| July 17, 2025 | 9.15 | 9.34 | 9.34 | 9.4 | 9.14 | 1.55M |
| July 16, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 8.95 | 982,900 |
| July 15, 2025 | 9.3 | 9.01 | 9.01 | 9.39 | 8.91 | 1.36M |
| July 14, 2025 | 9.13 | 9.24 | 9.24 | 9.39 | 9.04 | 1.34M |
| July 11, 2025 | 9.25 | 9.16 | 9.16 | 9.39 | 9.01 | 1.37M |
| July 10, 2025 | 9.45 | 9.3 | 9.3 | 9.52 | 9.3 | 1.67M |
| July 09, 2025 | 9.21 | 9.46 | 9.46 | 9.48 | 9.09 | 1.24M |
| July 08, 2025 | 10 | 9.19 | 9.19 | 10.06 | 8.81 | 2.84M |
| July 07, 2025 | 9.79 | 10.17 | 10.17 | 10.2 | 9.75 | 2.38M |
| July 03, 2025 | 9.82 | 9.81 | 9.81 | 9.91 | 9.78 | 526,830 |
| July 02, 2025 | 9.78 | 9.77 | 9.77 | 9.81 | 9.62 | 857,311 |
| July 01, 2025 | 9.44 | 9.82 | 9.82 | 9.95 | 9.43 | 1.56M |
| June 30, 2025 | 9.58 | 9.47 | 9.47 | 9.65 | 9.46 | 1.17M |
| June 27, 2025 | 9.45 | 9.49 | 9.49 | 9.53 | 9.31 | 3.32M |
| June 26, 2025 | 9.25 | 9.42 | 9.42 | 9.46 | 9.15 | 940,745 |
| June 25, 2025 | 9.33 | 9.25 | 9.25 | 9.36 | 9.2 | 548,142 |
| June 24, 2025 | 9.18 | 9.29 | 9.29 | 9.34 | 9.13 | 642,800 |
| June 23, 2025 | 8.87 | 9.06 | 9.06 | 9.07 | 8.82 | 499,239 |
| June 20, 2025 | 8.91 | 8.88 | 8.88 | 9.01 | 8.74 | 2.27M |
| June 18, 2025 | 8.72 | 8.79 | 8.79 | 8.91 | 8.71 | 1.14M |
| June 17, 2025 | 8.86 | 8.69 | 8.69 | 8.96 | 8.67 | 779,711 |
| June 16, 2025 | 8.98 | 8.91 | 8.91 | 9.06 | 8.89 | 542,964 |
| June 13, 2025 | 9.11 | 8.85 | 8.85 | 9.15 | 8.83 | 872,999 |
| June 12, 2025 | 9.14 | 9.26 | 9.26 | 9.4 | 9.09 | 768,347 |
| June 11, 2025 | 9.65 | 9.18 | 9.18 | 9.65 | 9.17 | 723,427 |
| June 10, 2025 | 9.68 | 9.59 | 9.59 | 9.74 | 9.57 | 495,010 |
| June 09, 2025 | 9.54 | 9.63 | 9.63 | 9.65 | 9.44 | 725,706 |
| June 06, 2025 | 9.5 | 9.49 | 9.49 | 9.5 | 9.34 | 460,503 |
| June 05, 2025 | 9.39 | 9.32 | 9.32 | 9.42 | 9.27 | 427,300 |
| June 04, 2025 | 9.47 | 9.4 | 9.4 | 9.5 | 9.38 | 663,100 |
| June 03, 2025 | 9.15 | 9.46 | 9.46 | 9.5 | 9.12 | 859,600 |
| June 02, 2025 | 9 | 9.05 | 9.05 | 9.09 | 8.95 | 708,900 |
| May 30, 2025 | 9.12 | 9.02 | 9.02 | 9.13 | 8.96 | 654,300 |
| May 29, 2025 | 9.27 | 9.19 | 9.19 | 9.29 | 9.07 | 588,300 |
| May 28, 2025 | 9.15 | 9.17 | 9.17 | 9.23 | 9.06 | 576,421 |
| May 27, 2025 | 9.06 | 9.14 | 9.14 | 9.22 | 8.98 | 524,200 |
| May 23, 2025 | 8.96 | 8.94 | 8.94 | 8.99 | 8.9 | 613,530 |
| May 22, 2025 | 9.24 | 9.09 | 9.09 | 9.29 | 9.08 | 480,844 |
| May 21, 2025 | 9.19 | 9.24 | 9.24 | 9.37 | 9.12 | 779,040 |