9.60
-0.095(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.7 | 9.69 | 9.69 | 9.71 | 9.67 | 845,600 |
| August 14, 2025 | 9.81 | 9.71 | 9.63 | 9.82 | 9.71 | 1.05M |
| August 13, 2025 | 9.83 | 9.79 | 9.71 | 9.84 | 9.79 | 769,703 |
| August 12, 2025 | 9.81 | 9.83 | 9.83 | 9.86 | 9.79 | 1.46M |
| August 11, 2025 | 9.88 | 9.84 | 9.84 | 9.88 | 9.8 | 1.02M |
| August 08, 2025 | 9.87 | 9.86 | 9.86 | 9.87 | 9.82 | 684,311 |
| August 07, 2025 | 9.84 | 9.87 | 9.87 | 9.87 | 9.82 | 644,800 |
| August 06, 2025 | 9.84 | 9.79 | 9.79 | 9.84 | 9.78 | 716,506 |
| August 05, 2025 | 9.78 | 9.82 | 9.82 | 9.82 | 9.78 | 352,500 |
| August 04, 2025 | 9.8 | 9.78 | 9.78 | 9.81 | 9.76 | 762,700 |
| August 01, 2025 | 9.81 | 9.79 | 9.79 | 9.81 | 9.75 | 473,615 |
| July 31, 2025 | 9.83 | 9.79 | 9.79 | 9.83 | 9.77 | 604,000 |
| July 30, 2025 | 9.81 | 9.81 | 9.81 | 9.82 | 9.78 | 408,666 |
| July 29, 2025 | 9.79 | 9.81 | 9.81 | 9.81 | 9.78 | 345,348 |
| July 28, 2025 | 9.79 | 9.79 | 9.79 | 9.81 | 9.77 | 540,924 |
| July 25, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.75 | 431,321 |
| July 24, 2025 | 9.75 | 9.74 | 9.74 | 9.76 | 9.72 | 355,234 |
| July 23, 2025 | 9.75 | 9.74 | 9.74 | 9.77 | 9.74 | 483,630 |
| July 22, 2025 | 9.75 | 9.77 | 9.77 | 9.77 | 9.73 | 392,403 |
| July 21, 2025 | 9.75 | 9.74 | 9.74 | 9.77 | 9.74 | 418,400 |
| July 18, 2025 | 9.7 | 9.77 | 9.77 | 9.79 | 9.69 | 1.12M |
| July 17, 2025 | 9.71 | 9.7 | 9.7 | 9.73 | 9.69 | 494,228 |
| July 16, 2025 | 9.77 | 9.75 | 9.75 | 9.77 | 9.69 | 835,113 |
| July 15, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.74 | 399,719 |
| July 14, 2025 | 9.83 | 9.83 | 9.75 | 9.86 | 9.81 | 790,147 |
| July 11, 2025 | 9.83 | 9.81 | 9.73 | 9.83 | 9.8 | 397,105 |
| July 10, 2025 | 9.85 | 9.83 | 9.75 | 9.86 | 9.81 | 644,308 |
| July 09, 2025 | 9.81 | 9.84 | 9.76 | 9.84 | 9.8 | 454,419 |
| July 08, 2025 | 9.78 | 9.79 | 9.71 | 9.8 | 9.77 | 627,100 |
| July 07, 2025 | 9.75 | 9.77 | 9.69 | 9.78 | 9.74 | 547,509 |
| July 03, 2025 | 9.81 | 9.79 | 9.71 | 9.83 | 9.79 | 464,210 |
| July 02, 2025 | 9.82 | 9.82 | 9.74 | 9.84 | 9.78 | 587,748 |
| July 01, 2025 | 9.75 | 9.83 | 9.75 | 9.83 | 9.75 | 460,235 |
| June 30, 2025 | 9.76 | 9.75 | 9.67 | 9.79 | 9.74 | 644,683 |
| June 27, 2025 | 9.74 | 9.73 | 9.65 | 9.79 | 9.68 | 1.01M |
| June 26, 2025 | 9.66 | 9.74 | 9.66 | 9.75 | 9.66 | 385,607 |
| June 25, 2025 | 9.66 | 9.66 | 9.58 | 9.69 | 9.64 | 428,949 |
| June 24, 2025 | 9.64 | 9.69 | 9.61 | 9.69 | 9.64 | 577,927 |
| June 23, 2025 | 9.69 | 9.62 | 9.54 | 9.69 | 9.6 | 656,200 |
| June 20, 2025 | 9.62 | 9.68 | 9.68 | 9.71 | 9.62 | 513,980 |
| June 18, 2025 | 9.62 | 9.6 | 9.6 | 9.63 | 9.59 | 547,904 |
| June 17, 2025 | 9.64 | 9.62 | 9.62 | 9.66 | 9.6 | 513,817 |
| June 16, 2025 | 9.74 | 9.64 | 9.64 | 9.74 | 9.63 | 580,272 |
| June 13, 2025 | 9.66 | 9.72 | 9.72 | 9.72 | 9.64 | 543,702 |
| June 12, 2025 | 9.74 | 9.78 | 9.7 | 9.78 | 9.72 | 494,704 |
| June 11, 2025 | 9.76 | 9.72 | 9.64 | 9.78 | 9.71 | 677,354 |
| June 10, 2025 | 9.76 | 9.73 | 9.65 | 9.76 | 9.7 | 821,100 |
| June 09, 2025 | 9.67 | 9.76 | 9.68 | 9.76 | 9.67 | 480,208 |
| June 06, 2025 | 9.7 | 9.67 | 9.59 | 9.71 | 9.66 | 551,502 |
| June 05, 2025 | 9.69 | 9.71 | 9.63 | 9.73 | 9.63 | 664,039 |
| June 04, 2025 | 9.72 | 9.68 | 9.6 | 9.72 | 9.67 | 501,800 |
| June 03, 2025 | 9.71 | 9.69 | 9.61 | 9.74 | 9.67 | 945,205 |
| June 02, 2025 | 9.65 | 9.7 | 9.7 | 9.7 | 9.64 | 478,642 |
| May 30, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.63 | 600,720 |
| May 29, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.64 | 620,800 |
| May 28, 2025 | 9.67 | 9.65 | 9.65 | 9.69 | 9.61 | 657,200 |
| May 27, 2025 | 9.63 | 9.65 | 9.65 | 9.69 | 9.63 | 783,552 |
| May 23, 2025 | 9.5 | 9.63 | 9.64 | 9.64 | 9.5 | 574,646 |
| May 22, 2025 | 9.54 | 9.54 | 9.54 | 9.55 | 9.46 | 673,600 |
| May 21, 2025 | 9.59 | 9.51 | 9.51 | 9.63 | 9.5 | 751,700 |