9.83
-0.02(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.87 | 9.83 | 9.83 | 9.87 | 9.77 | 66,510 |
| August 15, 2025 | 9.88 | 9.85 | 9.85 | 9.93 | 9.84 | 35,929 |
| August 14, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.78 | 39,643 |
| August 13, 2025 | 9.88 | 9.83 | 9.83 | 9.88 | 9.79 | 44,100 |
| August 12, 2025 | 9.79 | 9.83 | 9.83 | 9.83 | 9.74 | 71,800 |
| August 11, 2025 | 9.79 | 9.75 | 9.75 | 9.79 | 9.71 | 65,137 |
| August 08, 2025 | 9.72 | 9.74 | 9.74 | 9.74 | 9.65 | 32,328 |
| August 07, 2025 | 9.65 | 9.69 | 9.69 | 9.69 | 9.61 | 79,500 |
| August 06, 2025 | 9.62 | 9.64 | 9.64 | 9.64 | 9.58 | 41,603 |
| August 05, 2025 | 9.48 | 9.59 | 9.59 | 9.61 | 9.48 | 89,233 |
| August 04, 2025 | 9.38 | 9.52 | 9.52 | 9.54 | 9.38 | 103,828 |
| August 01, 2025 | 9.58 | 9.53 | 9.45 | 9.58 | 9.37 | 94,400 |
| July 31, 2025 | 9.64 | 9.65 | 9.65 | 9.71 | 9.63 | 75,643 |
| July 30, 2025 | 9.69 | 9.66 | 9.66 | 9.74 | 9.64 | 159,259 |
| July 29, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.68 | 119,311 |
| July 28, 2025 | 9.77 | 9.74 | 9.74 | 9.78 | 9.68 | 98,900 |
| July 25, 2025 | 9.8 | 9.77 | 9.77 | 9.8 | 9.72 | 51,905 |
| July 24, 2025 | 9.8 | 9.75 | 9.75 | 9.82 | 9.75 | 66,505 |
| July 23, 2025 | 9.83 | 9.81 | 9.81 | 9.85 | 9.76 | 59,038 |
| July 22, 2025 | 9.78 | 9.81 | 9.81 | 9.83 | 9.74 | 73,500 |
| July 21, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.7 | 33,300 |
| July 18, 2025 | 9.76 | 9.74 | 9.74 | 9.76 | 9.69 | 42,100 |
| July 17, 2025 | 9.74 | 9.71 | 9.71 | 9.75 | 9.67 | 63,600 |
| July 16, 2025 | 9.73 | 9.74 | 9.74 | 9.81 | 9.7 | 40,816 |
| July 15, 2025 | 9.8 | 9.71 | 9.71 | 9.8 | 9.68 | 74,623 |
| July 14, 2025 | 9.77 | 9.79 | 9.79 | 9.8 | 9.71 | 92,100 |
| July 11, 2025 | 9.83 | 9.78 | 9.78 | 9.83 | 9.71 | 60,500 |
| July 10, 2025 | 9.82 | 9.84 | 9.84 | 9.85 | 9.77 | 56,071 |
| July 09, 2025 | 9.86 | 9.84 | 9.84 | 9.9 | 9.81 | 28,948 |
| July 08, 2025 | 9.83 | 9.81 | 9.81 | 9.89 | 9.77 | 63,241 |
| July 07, 2025 | 9.86 | 9.82 | 9.82 | 9.9 | 9.76 | 77,900 |
| July 03, 2025 | 9.85 | 9.86 | 9.86 | 9.96 | 9.76 | 90,803 |
| July 02, 2025 | 9.95 | 9.87 | 9.87 | 9.98 | 9.81 | 103,200 |
| July 01, 2025 | 9.86 | 9.97 | 9.97 | 9.97 | 9.81 | 92,500 |
| June 30, 2025 | 9.97 | 9.93 | 9.93 | 9.99 | 9.92 | 148,800 |
| June 27, 2025 | 9.98 | 9.97 | 9.97 | 9.98 | 9.93 | 50,007 |
| June 26, 2025 | 9.93 | 9.94 | 9.94 | 9.97 | 9.87 | 115,900 |
| June 25, 2025 | 9.97 | 9.94 | 9.94 | 9.99 | 9.89 | 76,621 |
| June 24, 2025 | 9.98 | 10 | 10 | 10.02 | 9.94 | 95,705 |
| June 23, 2025 | 9.98 | 9.95 | 9.95 | 10.04 | 9.92 | 55,300 |
| June 20, 2025 | 10.04 | 9.96 | 9.96 | 10.04 | 9.95 | 55,639 |
| June 18, 2025 | 10.01 | 10 | 10 | 10.02 | 9.97 | 32,700 |
| June 17, 2025 | 10.03 | 10.02 | 10.02 | 10.08 | 9.99 | 67,200 |
| June 16, 2025 | 10.06 | 10.03 | 10.03 | 10.11 | 10.01 | 46,000 |
| June 13, 2025 | 9.97 | 9.99 | 9.99 | 10.04 | 9.97 | 42,440 |
| June 12, 2025 | 9.95 | 10.04 | 10.04 | 10.08 | 9.95 | 77,109 |
| June 11, 2025 | 10.02 | 9.96 | 9.96 | 10.02 | 9.95 | 51,800 |
| June 10, 2025 | 10 | 9.99 | 9.99 | 10.04 | 9.99 | 46,927 |
| June 09, 2025 | 10.04 | 10.01 | 10.01 | 10.04 | 9.98 | 34,344 |
| June 06, 2025 | 10.03 | 9.98 | 9.98 | 10.06 | 9.98 | 51,500 |
| June 05, 2025 | 10.05 | 9.97 | 9.97 | 10.1 | 9.75 | 121,745 |
| June 04, 2025 | 10 | 10.01 | 10.01 | 10.07 | 10 | 52,313 |
| June 03, 2025 | 10.01 | 10.01 | 10.01 | 10.06 | 9.98 | 40,049 |
| June 02, 2025 | 10.04 | 10.02 | 10.02 | 10.04 | 9.97 | 32,142 |
| May 30, 2025 | 10.07 | 10.12 | 10.03 | 10.12 | 10.03 | 118,713 |
| May 29, 2025 | 10.1 | 10.07 | 9.99 | 10.1 | 9.98 | 30,400 |
| May 28, 2025 | 10.09 | 10.02 | 9.94 | 10.09 | 9.99 | 21,916 |
| May 27, 2025 | 10.05 | 10.06 | 9.98 | 10.1 | 10.02 | 55,400 |
| May 23, 2025 | 9.89 | 9.98 | 9.98 | 9.98 | 9.86 | 40,718 |
| May 22, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.85 | 35,600 |