9.88
+0.005(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 9.9 | 9.88 | 9.88 | 10 | 9.62 | 26,280 |
September 03, 2025 | 9.68 | 9.87 | 9.87 | 10 | 9.6 | 12,137 |
September 02, 2025 | 9.43 | 9.52 | 9.52 | 9.63 | 9.43 | 11,648 |
August 29, 2025 | 9.66 | 9.41 | 9.41 | 9.99 | 9.41 | 12,137 |
August 28, 2025 | 9.58 | 9.67 | 9.67 | 9.7 | 8.76 | 10,300 |
August 27, 2025 | 8.75 | 9.45 | 9.45 | 9.84 | 8.75 | 17,938 |
August 26, 2025 | 8.68 | 9.16 | 9.16 | 9.29 | 8.61 | 22,615 |
August 25, 2025 | 8.92 | 8.67 | 8.67 | 8.92 | 8.45 | 48,157 |
August 22, 2025 | 9.58 | 9.13 | 9.13 | 9.63 | 8.9 | 169,609 |
August 21, 2025 | 8.9 | 8.99 | 8.99 | 9 | 8.86 | 11,000 |
August 20, 2025 | 8.97 | 8.95 | 8.95 | 9.06 | 8.95 | 1,949 |
August 19, 2025 | 9.15 | 9.13 | 9.13 | 9.22 | 8.95 | 4,711 |
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 |