9.69
+0.035(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.63 | 9.65 | 9.65 | 9.67 | 9.6 | 7.88M |
| August 14, 2025 | 9.74 | 9.7 | 9.64 | 9.76 | 9.68 | 6.54M |
| August 13, 2025 | 9.63 | 9.69 | 9.63 | 9.73 | 9.6 | 9.3M |
| August 12, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.49 | 8.42M |
| August 11, 2025 | 9.48 | 9.47 | 9.47 | 9.51 | 9.42 | 6.52M |
| August 08, 2025 | 9.49 | 9.54 | 9.54 | 9.54 | 9.47 | 8.38M |
| August 07, 2025 | 9.44 | 9.46 | 9.46 | 9.51 | 9.4 | 15.73M |
| August 06, 2025 | 9.28 | 9.25 | 9.25 | 9.3 | 9.23 | 6.91M |
| August 05, 2025 | 9.29 | 9.29 | 9.29 | 9.34 | 9.24 | 9.37M |
| August 04, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.44 | 9.33M |
| August 01, 2025 | 9.7 | 9.66 | 9.66 | 9.76 | 9.62 | 16.93M |
| July 31, 2025 | 9.47 | 9.43 | 9.43 | 9.57 | 9.4 | 15.86M |
| July 30, 2025 | 9.76 | 9.64 | 9.64 | 9.79 | 9.62 | 12.48M |
| July 29, 2025 | 9.82 | 9.81 | 9.81 | 9.85 | 9.74 | 10.56M |
| July 28, 2025 | 9.77 | 9.7 | 9.7 | 9.8 | 9.67 | 8.76M |
| July 25, 2025 | 9.79 | 9.88 | 9.88 | 9.88 | 9.78 | 9.88M |
| July 24, 2025 | 9.92 | 9.85 | 9.85 | 9.97 | 9.82 | 15.61M |
| July 23, 2025 | 9.73 | 9.75 | 9.75 | 9.78 | 9.7 | 14.67M |
| July 22, 2025 | 9.53 | 9.65 | 9.65 | 9.65 | 9.52 | 12.34M |
| July 21, 2025 | 9.58 | 9.53 | 9.53 | 9.6 | 9.5 | 14.15M |
| July 18, 2025 | 9.69 | 9.6 | 9.6 | 9.71 | 9.56 | 9.29M |
| July 17, 2025 | 9.61 | 9.59 | 9.59 | 9.67 | 9.54 | 15.78M |
| July 16, 2025 | 9.73 | 9.69 | 9.69 | 9.77 | 9.67 | 11.25M |
| July 15, 2025 | 9.85 | 9.73 | 9.73 | 9.87 | 9.72 | 9.18M |
| July 14, 2025 | 9.92 | 9.9 | 9.9 | 9.98 | 9.88 | 14.31M |
| July 11, 2025 | 10.02 | 9.96 | 9.96 | 10.03 | 9.93 | 10.11M |
| July 10, 2025 | 10.09 | 10.11 | 10.11 | 10.15 | 10.07 | 11.16M |
| July 09, 2025 | 10.09 | 10.05 | 10.05 | 10.14 | 10.01 | 8.42M |
| July 08, 2025 | 10.02 | 10.05 | 10.05 | 10.14 | 10.02 | 12.78M |
| July 07, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.13 | 13.9M |
| July 03, 2025 | 10.26 | 10.25 | 10.25 | 10.29 | 10.21 | 8.42M |
| July 02, 2025 | 10.25 | 10.26 | 10.26 | 10.28 | 10.19 | 16.39M |
| July 01, 2025 | 10.31 | 10.35 | 10.35 | 10.43 | 10.31 | 17.87M |
| June 30, 2025 | 10.34 | 10.37 | 10.37 | 10.43 | 10.33 | 16.5M |
| June 27, 2025 | 10.42 | 10.38 | 10.38 | 10.45 | 10.34 | 11.34M |
| June 26, 2025 | 10.5 | 10.42 | 10.42 | 10.51 | 10.37 | 12.71M |
| June 25, 2025 | 10.44 | 10.5 | 10.5 | 10.55 | 10.4 | 16.23M |
| June 24, 2025 | 10.59 | 10.49 | 10.49 | 10.61 | 10.46 | 14.97M |
| June 23, 2025 | 10.45 | 10.49 | 10.49 | 10.49 | 10.4 | 12.64M |
| June 20, 2025 | 10.52 | 10.41 | 10.41 | 10.53 | 10.39 | 14.9M |
| June 18, 2025 | 10.53 | 10.45 | 10.45 | 10.54 | 10.43 | 17.26M |
| June 17, 2025 | 10.64 | 10.5 | 10.5 | 10.65 | 10.48 | 13.13M |
| June 16, 2025 | 10.74 | 10.72 | 10.72 | 10.84 | 10.71 | 15.3M |
| June 13, 2025 | 10.87 | 10.87 | 10.87 | 10.93 | 10.85 | 10.81M |
| June 12, 2025 | 10.96 | 11.01 | 11.01 | 11.04 | 10.94 | 14.94M |
| June 11, 2025 | 10.9 | 10.91 | 10.91 | 10.98 | 10.9 | 12.97M |
| June 10, 2025 | 10.86 | 10.89 | 10.89 | 10.9 | 10.84 | 11.48M |
| June 09, 2025 | 10.98 | 10.88 | 10.88 | 10.99 | 10.86 | 16.2M |
| June 06, 2025 | 11 | 11.07 | 11.07 | 11.13 | 11 | 13.9M |
| June 05, 2025 | 11.13 | 11.12 | 11.12 | 11.16 | 11.07 | 13.67M |
| June 04, 2025 | 10.91 | 10.93 | 10.93 | 11.05 | 10.91 | 14.9M |
| June 03, 2025 | 11.27 | 11.05 | 11.05 | 11.3 | 11 | 22.97M |
| June 02, 2025 | 11.31 | 11.41 | 11.41 | 11.42 | 11.29 | 14.85M |
| May 30, 2025 | 11.35 | 11.35 | 11.35 | 11.4 | 11.28 | 24.81M |
| May 29, 2025 | 11.28 | 11.33 | 11.33 | 11.36 | 11.25 | 19.22M |
| May 28, 2025 | 11.23 | 11.25 | 11.25 | 11.29 | 11.21 | 19.41M |
| May 27, 2025 | 11.3 | 11.23 | 11.23 | 11.35 | 11.2 | 15.19M |
| May 23, 2025 | 11.12 | 11.14 | 11.14 | 11.19 | 11.05 | 20.77M |
| May 22, 2025 | 11.06 | 11.06 | 11.06 | 11.11 | 11.01 | 20.76M |
| May 21, 2025 | 11.07 | 11.1 | 11.1 | 11.15 | 11.06 | 21.47M |