9.05
-0.1365(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 553 |
| August 15, 2025 | 9.22 | 9.19 | 9.19 | 9.22 | 9 | 4,300 |
| August 14, 2025 | 8.98 | 8.99 | 8.99 | 9.21 | 8.98 | 8,633 |
| August 13, 2025 | 8.87 | 9.2 | 9.2 | 9.4 | 8.85 | 10,421 |
| August 12, 2025 | 8.76 | 9 | 9 | 9.43 | 8.71 | 2,993 |
| August 11, 2025 | 8.97 | 8.8 | 8.8 | 9.02 | 8.69 | 3,800 |
| August 08, 2025 | 9.41 | 9.08 | 9.08 | 9.41 | 8.48 | 22,500 |
| August 07, 2025 | 8.9 | 9.12 | 9.12 | 9.12 | 8.75 | 1,100 |
| August 06, 2025 | 8.82 | 9.11 | 9.11 | 9.11 | 8.82 | 1,000 |
| August 05, 2025 | 9.18 | 9.2 | 9.2 | 9.26 | 8.81 | 2,300 |
| August 04, 2025 | 9.72 | 8.7 | 8.7 | 9.72 | 8.7 | 1,300 |
| August 01, 2025 | 9.3 | 9.3 | 9.3 | 9.43 | 9.3 | 1,059 |
| July 31, 2025 | 8.91 | 8.97 | 8.97 | 9.02 | 8.63 | 3,900 |
| July 30, 2025 | 9.03 | 9.06 | 9.06 | 9.19 | 8.53 | 26,700 |
| July 29, 2025 | 9.68 | 9.15 | 9.15 | 9.68 | 9.07 | 5,600 |
| July 28, 2025 | 9.41 | 9.29 | 9.29 | 9.62 | 9.15 | 4,800 |
| July 25, 2025 | 9.06 | 9.33 | 9.33 | 9.54 | 9.06 | 1,500 |
| July 24, 2025 | 9.06 | 9.14 | 9.14 | 9.33 | 9.01 | 6,600 |
| July 23, 2025 | 8.96 | 9.01 | 9.01 | 9.01 | 8.96 | 249 |
| July 22, 2025 | 8.8 | 8.92 | 8.92 | 9.19 | 8.8 | 6,737 |
| July 21, 2025 | 9 | 8.93 | 8.93 | 9.05 | 8.77 | 12,100 |
| July 18, 2025 | 8.9 | 8.85 | 8.85 | 9.18 | 8.8 | 23,470 |
| July 17, 2025 | 8.65 | 8.8 | 8.8 | 9.05 | 8.65 | 11,800 |
| July 16, 2025 | 8.44 | 8.55 | 8.55 | 8.65 | 8.39 | 7,200 |
| July 15, 2025 | 8.51 | 8.47 | 8.47 | 8.56 | 8.26 | 19,740 |
| July 14, 2025 | 8.7 | 8.62 | 8.62 | 8.79 | 8.61 | 14,652 |
| July 11, 2025 | 8.4 | 8.65 | 8.65 | 8.72 | 8.4 | 18,037 |
| July 10, 2025 | 8.62 | 8.46 | 8.46 | 8.74 | 8.46 | 5,821 |
| July 09, 2025 | 8.45 | 8.53 | 8.53 | 8.64 | 8.35 | 16,825 |
| July 08, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.37 | 11,600 |
| July 07, 2025 | 8.49 | 8.41 | 8.41 | 8.69 | 8.41 | 4,800 |
| July 03, 2025 | 8.55 | 8.53 | 8.53 | 8.76 | 8.53 | 1,800 |
| July 02, 2025 | 8.5 | 8.62 | 8.62 | 8.8 | 8.5 | 4,927 |
| July 01, 2025 | 8.5 | 8.59 | 8.59 | 8.75 | 8.48 | 6,103 |
| June 30, 2025 | 8.5 | 8.51 | 8.51 | 8.75 | 8.44 | 9,437 |
| June 27, 2025 | 8.77 | 8.35 | 8.35 | 8.84 | 8.35 | 23,100 |
| June 26, 2025 | 8.44 | 8.4 | 8.4 | 8.83 | 8.28 | 81,911 |
| June 25, 2025 | 8.48 | 8.4 | 8.4 | 8.66 | 8.4 | 11,614 |
| June 24, 2025 | 8.45 | 8.46 | 8.46 | 8.6 | 8.32 | 31,900 |
| June 23, 2025 | 8.47 | 8.41 | 8.41 | 8.93 | 8.4 | 32,000 |
| June 20, 2025 | 8.45 | 8.51 | 8.51 | 8.79 | 8.45 | 6,716 |
| June 18, 2025 | 8.4 | 8.51 | 8.51 | 8.51 | 8.39 | 5,600 |
| June 17, 2025 | 8.5 | 8.39 | 8.39 | 8.5 | 8.39 | 9,236 |
| June 16, 2025 | 8.38 | 8.46 | 8.46 | 8.5 | 8.38 | 5,300 |
| June 13, 2025 | 8.54 | 8.42 | 8.42 | 8.62 | 8.37 | 5,100 |
| June 12, 2025 | 8.42 | 8.42 | 8.42 | 8.59 | 8.4 | 6,171 |
| June 11, 2025 | 8.59 | 8.42 | 8.42 | 8.71 | 8.42 | 6,900 |
| June 10, 2025 | 8.91 | 8.46 | 8.46 | 8.99 | 8.46 | 19,000 |
| June 09, 2025 | 8.9 | 8.88 | 8.88 | 8.99 | 8.82 | 24,900 |
| June 06, 2025 | 8.8 | 8.95 | 8.95 | 8.95 | 8.8 | 10,722 |
| June 05, 2025 | 8.96 | 8.76 | 8.76 | 8.98 | 8.76 | 8,400 |
| June 04, 2025 | 8.85 | 8.92 | 8.92 | 8.99 | 8.84 | 6,028 |
| June 03, 2025 | 8.99 | 8.85 | 8.85 | 9.01 | 8.83 | 11,101 |
| June 02, 2025 | 9.02 | 9 | 9 | 9.5 | 8.92 | 14,102 |
| May 30, 2025 | 9.02 | 9 | 9 | 9.02 | 8.87 | 10,100 |
| May 29, 2025 | 9.13 | 8.66 | 8.66 | 9.13 | 8.49 | 10,000 |
| May 28, 2025 | 8.72 | 8.94 | 8.94 | 9.19 | 8.67 | 1,911 |
| May 27, 2025 | 8.75 | 8.9 | 8.9 | 9.15 | 8.75 | 39,513 |
| May 23, 2025 | 9 | 9 | 9 | 9 | 9 | 763 |
| May 22, 2025 | 10.6 | 8.91 | 8.91 | 10.6 | 8.83 | 21,317 |