9.83
+0.14(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.93 | 9.69 | 9.69 | 9.94 | 9.68 | 303,610 |
| August 14, 2025 | 9.87 | 9.91 | 9.91 | 9.92 | 9.75 | 465,433 |
| August 13, 2025 | 9.94 | 9.96 | 9.96 | 10.07 | 9.89 | 956,800 |
| August 12, 2025 | 9.46 | 9.92 | 9.92 | 9.93 | 9.46 | 440,367 |
| August 11, 2025 | 9.34 | 9.42 | 9.42 | 9.44 | 9.3 | 404,039 |
| August 08, 2025 | 9.41 | 9.3 | 9.3 | 9.41 | 9.29 | 519,900 |
| August 07, 2025 | 9.4 | 9.32 | 9.32 | 9.41 | 9.27 | 617,216 |
| August 06, 2025 | 9.4 | 9.44 | 9.31 | 9.47 | 9.32 | 1.28M |
| August 05, 2025 | 9.44 | 9.32 | 9.19 | 9.56 | 9.21 | 494,000 |
| August 04, 2025 | 9.32 | 9.39 | 9.26 | 9.4 | 9.27 | 582,612 |
| August 01, 2025 | 9.2 | 9.25 | 9.12 | 9.3 | 9.02 | 852,500 |
| July 31, 2025 | 9.25 | 9.25 | 9.25 | 9.51 | 9.21 | 880,421 |
| July 30, 2025 | 9.68 | 9.3 | 9.3 | 9.74 | 9.24 | 1.89M |
| July 29, 2025 | 9.73 | 9.63 | 9.63 | 9.81 | 9.62 | 519,404 |
| July 28, 2025 | 9.61 | 9.78 | 9.78 | 9.86 | 9.61 | 595,900 |
| July 25, 2025 | 9.8 | 9.58 | 9.58 | 9.8 | 9.45 | 696,400 |
| July 24, 2025 | 10.1 | 9.89 | 9.89 | 10.1 | 9.87 | 460,900 |
| July 23, 2025 | 10.24 | 10.15 | 10.15 | 10.28 | 10.06 | 429,600 |
| July 22, 2025 | 10.22 | 10.19 | 10.19 | 10.35 | 10.18 | 445,238 |
| July 21, 2025 | 10.35 | 10.24 | 10.24 | 10.41 | 10.22 | 532,549 |
| July 18, 2025 | 10.43 | 10.29 | 10.29 | 10.44 | 10.26 | 579,641 |
| July 17, 2025 | 10.26 | 10.35 | 10.35 | 10.44 | 10.26 | 781,600 |
| July 16, 2025 | 10.22 | 10.29 | 10.29 | 10.32 | 10.08 | 373,630 |
| July 15, 2025 | 10.44 | 10.19 | 10.19 | 10.53 | 10.19 | 507,000 |
| July 14, 2025 | 10.39 | 10.48 | 10.48 | 10.52 | 10.39 | 570,607 |
| July 11, 2025 | 10.41 | 10.37 | 10.37 | 10.45 | 10.34 | 288,707 |
| July 10, 2025 | 10.5 | 10.47 | 10.47 | 10.57 | 10.44 | 401,918 |
| July 09, 2025 | 10.59 | 10.51 | 10.51 | 10.63 | 10.41 | 313,117 |
| July 08, 2025 | 10.59 | 10.55 | 10.55 | 10.68 | 10.52 | 360,800 |
| July 07, 2025 | 10.62 | 10.56 | 10.56 | 10.76 | 10.2 | 427,600 |
| July 03, 2025 | 10.63 | 10.69 | 10.69 | 10.77 | 10.54 | 378,800 |
| July 02, 2025 | 10.29 | 10.57 | 10.57 | 10.58 | 10.26 | 553,700 |
| July 01, 2025 | 9.89 | 10.24 | 10.24 | 10.34 | 9.82 | 958,700 |
| June 30, 2025 | 9.87 | 9.93 | 9.93 | 10 | 9.87 | 1.09M |
| June 27, 2025 | 9.8 | 9.79 | 9.79 | 9.88 | 9.73 | 866,200 |
| June 26, 2025 | 9.67 | 9.77 | 9.77 | 9.81 | 9.65 | 683,353 |
| June 25, 2025 | 9.68 | 9.62 | 9.62 | 9.68 | 9.59 | 269,000 |
| June 24, 2025 | 9.6 | 9.68 | 9.68 | 9.81 | 9.59 | 284,831 |
| June 23, 2025 | 9.29 | 9.55 | 9.55 | 9.56 | 9.27 | 323,400 |
| June 20, 2025 | 9.25 | 9.3 | 9.3 | 9.31 | 9.19 | 621,000 |
| June 18, 2025 | 9.14 | 9.21 | 9.21 | 9.29 | 9.11 | 382,900 |
| June 17, 2025 | 9.18 | 9.15 | 9.15 | 9.27 | 9.14 | 324,513 |
| June 16, 2025 | 9.4 | 9.25 | 9.25 | 9.4 | 9.22 | 354,800 |
| June 13, 2025 | 9.4 | 9.29 | 9.29 | 9.45 | 9.29 | 322,011 |
| June 12, 2025 | 9.55 | 9.54 | 9.54 | 9.62 | 9.45 | 305,200 |
| June 11, 2025 | 9.69 | 9.62 | 9.62 | 9.74 | 9.57 | 559,936 |
| June 10, 2025 | 9.6 | 9.65 | 9.65 | 9.67 | 9.49 | 520,145 |
| June 09, 2025 | 9.5 | 9.54 | 9.54 | 9.61 | 9.47 | 441,938 |
| June 06, 2025 | 9.38 | 9.48 | 9.48 | 9.49 | 9.33 | 398,400 |
| June 05, 2025 | 9.25 | 9.24 | 9.24 | 9.26 | 9.13 | 510,400 |
| June 04, 2025 | 9.31 | 9.25 | 9.25 | 9.34 | 9.17 | 487,026 |
| June 03, 2025 | 9.13 | 9.3 | 9.3 | 9.32 | 9.08 | 342,700 |
| June 02, 2025 | 9.22 | 9.16 | 9.16 | 9.23 | 9.07 | 526,200 |
| May 30, 2025 | 9.26 | 9.26 | 9.26 | 9.31 | 9.17 | 620,247 |
| May 29, 2025 | 9.19 | 9.29 | 9.29 | 9.29 | 9.13 | 406,600 |
| May 28, 2025 | 9.26 | 9.13 | 9.13 | 9.3 | 9.11 | 384,600 |
| May 27, 2025 | 9.14 | 9.28 | 9.28 | 9.29 | 9.07 | 247,900 |
| May 23, 2025 | 8.98 | 9.04 | 9.04 | 9.09 | 8.92 | 200,710 |
| May 22, 2025 | 9.05 | 9.1 | 9.1 | 9.18 | 9.03 | 250,015 |
| May 21, 2025 | 9.28 | 9.09 | 9.09 | 9.3 | 9.08 | 211,553 |