9.30
+0.25(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.3 | 9.3 | 9.37 | 9.05 | 604,188 |
| August 15, 2025 | 9.04 | 9.05 | 9.05 | 9.3 | 9.03 | 719,987 |
| August 14, 2025 | 8.95 | 9.03 | 9.03 | 9.07 | 8.9 | 765,202 |
| August 13, 2025 | 8.91 | 9.02 | 9.02 | 9.03 | 8.78 | 1M |
| August 12, 2025 | 8.94 | 8.89 | 8.89 | 8.96 | 8.61 | 1.33M |
| August 11, 2025 | 9 | 8.92 | 8.92 | 9.13 | 8.79 | 1.21M |
| August 08, 2025 | 8.25 | 8.98 | 8.98 | 9.03 | 8.23 | 2.43M |
| August 07, 2025 | 8.13 | 7.96 | 7.96 | 8.17 | 7.75 | 1.14M |
| August 06, 2025 | 8.11 | 8.07 | 8.07 | 8.22 | 8.05 | 563,200 |
| August 05, 2025 | 8.11 | 8.05 | 8.05 | 8.11 | 7.87 | 787,287 |
| August 04, 2025 | 7.92 | 8.11 | 8.11 | 8.12 | 7.92 | 636,752 |
| August 01, 2025 | 8.14 | 7.86 | 7.86 | 8.14 | 7.77 | 1.1M |
| July 31, 2025 | 8.13 | 8.2 | 8.2 | 8.23 | 8.06 | 815,829 |
| July 30, 2025 | 8.17 | 8.13 | 8.13 | 8.26 | 8.07 | 1.01M |
| July 29, 2025 | 8.52 | 8.1 | 8.1 | 8.54 | 8.1 | 757,805 |
| July 28, 2025 | 8.48 | 8.52 | 8.52 | 8.67 | 8.47 | 627,872 |
| July 25, 2025 | 8.35 | 8.47 | 8.47 | 8.49 | 8.24 | 622,966 |
| July 24, 2025 | 8.41 | 8.31 | 8.31 | 8.43 | 8.3 | 560,386 |
| July 23, 2025 | 8.47 | 8.38 | 8.38 | 8.47 | 8.3 | 775,200 |
| July 22, 2025 | 8.55 | 8.43 | 8.43 | 8.59 | 8.41 | 766,440 |
| July 21, 2025 | 8.56 | 8.51 | 8.51 | 8.68 | 8.46 | 935,553 |
| July 18, 2025 | 8.39 | 8.27 | 8.27 | 8.43 | 8.24 | 700,216 |
| July 17, 2025 | 8.07 | 8.27 | 8.27 | 8.35 | 8.07 | 858,607 |
| July 16, 2025 | 7.92 | 8.04 | 8.04 | 8.06 | 7.91 | 541,717 |
| July 15, 2025 | 8.03 | 7.9 | 7.9 | 8.11 | 7.89 | 733,781 |
| July 14, 2025 | 7.86 | 7.99 | 7.99 | 8.02 | 7.84 | 794,809 |
| July 11, 2025 | 8.17 | 7.84 | 7.84 | 8.19 | 7.83 | 693,724 |
| July 10, 2025 | 8.3 | 8.23 | 8.23 | 8.36 | 8.2 | 525,300 |
| July 09, 2025 | 8.28 | 8.3 | 8.3 | 8.49 | 8.26 | 771,519 |
| July 08, 2025 | 8.44 | 8.27 | 8.27 | 8.46 | 8.2 | 903,400 |
| July 07, 2025 | 8.44 | 8.38 | 8.38 | 8.49 | 8.33 | 789,438 |
| July 03, 2025 | 8.48 | 8.53 | 8.53 | 8.58 | 8.41 | 303,300 |
| July 02, 2025 | 8.4 | 8.41 | 8.41 | 8.48 | 8.32 | 552,400 |
| July 01, 2025 | 8.26 | 8.4 | 8.4 | 8.56 | 8.24 | 1.19M |
| June 30, 2025 | 8.17 | 8.31 | 8.31 | 8.34 | 8.15 | 620,327 |
| June 27, 2025 | 8.13 | 8.04 | 8.04 | 8.2 | 7.98 | 977,800 |
| June 26, 2025 | 7.97 | 8.09 | 8.09 | 8.09 | 7.88 | 557,600 |
| June 25, 2025 | 8.13 | 7.96 | 7.96 | 8.2 | 7.9 | 659,500 |
| June 24, 2025 | 7.97 | 8.1 | 8.1 | 8.25 | 7.95 | 668,619 |
| June 23, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.72 | 768,565 |
| June 20, 2025 | 8.3 | 7.94 | 7.94 | 8.3 | 7.91 | 1.66M |
| June 18, 2025 | 8.22 | 8.21 | 8.21 | 8.41 | 8.19 | 694,900 |
| June 17, 2025 | 8.25 | 8.22 | 8.22 | 8.31 | 8.19 | 708,500 |
| June 16, 2025 | 8.22 | 8.33 | 8.33 | 8.46 | 8.16 | 1.12M |
| June 13, 2025 | 8.1 | 8.15 | 8.15 | 8.16 | 8.02 | 1.8M |
| June 12, 2025 | 8.35 | 8.26 | 8.26 | 8.38 | 8.1 | 1.13M |
| June 11, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.16 | 932,103 |
| June 10, 2025 | 8.17 | 8.08 | 8.08 | 8.23 | 8.05 | 589,127 |
| June 09, 2025 | 8.3 | 8.13 | 8.13 | 8.32 | 8.13 | 887,300 |
| June 06, 2025 | 8.3 | 8.22 | 8.22 | 8.3 | 8.12 | 893,130 |
| June 05, 2025 | 8.18 | 8.24 | 8.24 | 8.45 | 8.18 | 1.45M |
| June 04, 2025 | 7.99 | 8.16 | 8.16 | 8.25 | 7.99 | 1.08M |
| June 03, 2025 | 8.14 | 7.98 | 7.98 | 8.14 | 7.86 | 1.38M |
| June 02, 2025 | 8.11 | 8.16 | 8.16 | 8.26 | 8.11 | 1.15M |
| May 30, 2025 | 8.05 | 8.14 | 8.14 | 8.16 | 7.97 | 1M |
| May 29, 2025 | 8.04 | 8.07 | 8.07 | 8.14 | 7.93 | 777,400 |
| May 28, 2025 | 7.96 | 8 | 8 | 8.04 | 7.92 | 676,000 |
| May 27, 2025 | 7.96 | 7.96 | 7.96 | 7.98 | 7.83 | 760,008 |
| May 23, 2025 | 7.86 | 7.84 | 7.84 | 7.91 | 7.79 | 1.56M |
| May 22, 2025 | 7.87 | 8 | 8 | 8.11 | 7.84 | 1.74M |