9.13
+0.0835(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 8.96 | 8.98 | 8.98 | 8.98 | 8.9 | 64,168 |
| August 13, 2025 | 8.93 | 8.96 | 8.96 | 8.99 | 8.89 | 106,115 |
| August 12, 2025 | 8.95 | 8.82 | 8.82 | 8.96 | 8.77 | 76,439 |
| August 11, 2025 | 9 | 8.88 | 8.88 | 9 | 8.88 | 43,617 |
| August 08, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.94 | 52,537 |
| August 07, 2025 | 9.06 | 8.98 | 8.98 | 9.06 | 8.98 | 41,886 |
| August 06, 2025 | 9.01 | 9.03 | 9.03 | 9.11 | 8.98 | 36,484 |
| August 05, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 8.97 | 64,417 |
| August 04, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.09 | 57,519 |
| August 01, 2025 | 9.17 | 9.03 | 9.03 | 9.18 | 9.01 | 275,608 |
| July 31, 2025 | 9.18 | 9.17 | 9.17 | 9.23 | 9.16 | 21,530 |
| July 30, 2025 | 9.1 | 9.13 | 9.13 | 9.18 | 9.1 | 42,259 |
| July 29, 2025 | 9.1 | 9.13 | 9.13 | 9.18 | 9.07 | 60,046 |
| July 28, 2025 | 9.04 | 9.05 | 9.05 | 9.09 | 8.98 | 86,979 |
| July 25, 2025 | 9.04 | 9.04 | 9.04 | 9.09 | 8.98 | 45,909 |
| July 24, 2025 | 8.92 | 9.01 | 9.01 | 9.11 | 8.92 | 74,572 |
| July 23, 2025 | 8.93 | 8.94 | 8.94 | 9.02 | 8.92 | 207,791 |
| July 22, 2025 | 8.88 | 8.89 | 8.89 | 8.97 | 8.88 | 171,693 |
| July 21, 2025 | 9.22 | 8.91 | 8.91 | 9.22 | 8.86 | 76,434 |
| July 18, 2025 | 9.15 | 9.12 | 9.12 | 9.2 | 9.06 | 53,986 |
| July 17, 2025 | 9.05 | 9.02 | 9.02 | 9.05 | 8.98 | 327,971 |
| July 16, 2025 | 9.14 | 9.02 | 9.02 | 9.17 | 8.98 | 32,124 |
| July 15, 2025 | 9.11 | 9.05 | 9.05 | 9.2 | 9.01 | 64,186 |
| July 14, 2025 | 9.01 | 9.15 | 9.15 | 9.15 | 9.01 | 41,225 |
| July 11, 2025 | 9 | 9.08 | 9.08 | 9.1 | 9 | 16,579 |
| July 10, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 8.96 | 93,294 |
| July 09, 2025 | 9.01 | 9.03 | 9.03 | 9.08 | 8.99 | 63,562 |
| July 08, 2025 | 9 | 9.03 | 9.03 | 9.05 | 8.97 | 20,620 |
| July 07, 2025 | 9.04 | 9 | 9 | 9.08 | 8.96 | 48,583 |
| July 03, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 9.04 | 29,388 |
| July 02, 2025 | 9.02 | 9.06 | 9.06 | 9.1 | 8.96 | 39,377 |
| July 01, 2025 | 9.15 | 8.97 | 8.97 | 9.15 | 8.96 | 82,893 |
| June 30, 2025 | 9.21 | 9.17 | 9.17 | 9.24 | 9.1 | 111,657 |
| June 27, 2025 | 9.12 | 9.17 | 9.17 | 9.19 | 9.1 | 71,687 |
| June 26, 2025 | 9.15 | 9.15 | 9.15 | 9.22 | 9.07 | 84,339 |
| June 25, 2025 | 9 | 9.1 | 9.1 | 9.15 | 9 | 53,469 |
| June 24, 2025 | 9.01 | 9.13 | 9.13 | 9.2 | 9.01 | 130,661 |
| June 23, 2025 | 9.4 | 9.11 | 9.11 | 9.4 | 9.04 | 86,382 |
| June 20, 2025 | 9.07 | 9.14 | 9.14 | 9.15 | 9.07 | 67,505 |
| June 18, 2025 | 9.16 | 9.16 | 9.16 | 9.22 | 9.05 | 42,928 |
| June 17, 2025 | 9.05 | 9.08 | 9.08 | 9.21 | 9.05 | 41,889 |
| June 16, 2025 | 9.5 | 9.11 | 9.11 | 9.5 | 9.1 | 23,576 |
| June 13, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| June 12, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| June 11, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
| June 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| June 09, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
| June 06, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
| June 05, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 |
| June 04, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
| June 03, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
| June 02, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| May 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
| May 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| May 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| May 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
| May 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| May 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
| May 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
| May 20, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |