9.21
-0.13(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 9.38 | 9.21 | 9.21 | 9.54 | 9.1 | 215,684 |
| July 29, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.26 | 101,599 |
| July 28, 2025 | 9.39 | 9.34 | 9.34 | 9.44 | 9.3 | 74,800 |
| July 25, 2025 | 9.25 | 9.35 | 9.35 | 9.37 | 9.07 | 130,667 |
| July 24, 2025 | 9.4 | 9.25 | 9.25 | 9.41 | 9.2 | 152,200 |
| July 23, 2025 | 9.46 | 9.4 | 9.4 | 9.57 | 9.37 | 73,618 |
| July 22, 2025 | 9.36 | 9.39 | 9.39 | 9.46 | 9.35 | 104,100 |
| July 21, 2025 | 9.59 | 9.36 | 9.36 | 9.59 | 9.35 | 162,100 |
| July 18, 2025 | 9.75 | 9.48 | 9.48 | 9.75 | 8.89 | 132,327 |
| July 17, 2025 | 9.16 | 9.69 | 9.69 | 9.77 | 9.16 | 395,300 |
| July 16, 2025 | 9.06 | 9.25 | 9.25 | 9.42 | 9 | 402,922 |
| July 15, 2025 | 8.9 | 9.01 | 9.01 | 9.06 | 8.86 | 334,148 |
| July 14, 2025 | 8.83 | 8.9 | 8.9 | 8.94 | 8.8 | 209,100 |
| July 11, 2025 | 8.83 | 8.87 | 8.87 | 8.91 | 8.62 | 189,100 |
| July 10, 2025 | 8.8 | 8.95 | 8.95 | 9.09 | 8.8 | 285,217 |
| July 09, 2025 | 8.72 | 8.73 | 8.73 | 9 | 8.66 | 242,500 |
| July 08, 2025 | 8.49 | 8.72 | 8.72 | 8.8 | 8.46 | 258,203 |
| July 07, 2025 | 8.57 | 8.42 | 8.42 | 8.81 | 8.4 | 113,700 |
| July 03, 2025 | 8.7 | 8.61 | 8.61 | 8.82 | 8.49 | 57,734 |
| July 02, 2025 | 8.39 | 8.55 | 8.55 | 8.56 | 8.39 | 140,574 |
| July 01, 2025 | 8.14 | 8.39 | 8.39 | 8.58 | 8.11 | 252,526 |
| June 30, 2025 | 7.98 | 8.17 | 8.17 | 8.25 | 7.96 | 176,717 |
| June 27, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.82 | 492,297 |
| June 26, 2025 | 7.98 | 7.95 | 7.95 | 8.05 | 7.71 | 163,711 |
| June 25, 2025 | 7.69 | 7.93 | 7.93 | 7.97 | 7.55 | 156,745 |
| June 24, 2025 | 7.62 | 7.67 | 7.67 | 7.88 | 7.49 | 677,500 |
| June 23, 2025 | 7.4 | 7.58 | 7.58 | 7.63 | 7.3 | 270,700 |
| June 20, 2025 | 7.71 | 7.44 | 7.44 | 7.71 | 7.37 | 153,100 |
| June 18, 2025 | 7.55 | 7.63 | 7.63 | 7.75 | 7.44 | 160,500 |
| June 17, 2025 | 7.44 | 7.49 | 7.49 | 7.73 | 7.42 | 102,800 |
| June 16, 2025 | 7.48 | 7.49 | 7.49 | 7.61 | 7.41 | 133,008 |
| June 13, 2025 | 7.61 | 7.4 | 7.4 | 8.29 | 7.4 | 144,808 |
| June 12, 2025 | 7.99 | 7.74 | 7.74 | 7.98 | 7.7 | 43,372 |
| June 11, 2025 | 8.16 | 8.02 | 8.02 | 8.29 | 8.02 | 54,100 |
| June 10, 2025 | 7.95 | 8.07 | 8.07 | 8.16 | 7.9 | 110,114 |
| June 09, 2025 | 8.09 | 7.98 | 7.98 | 8.17 | 7.88 | 97,545 |
| June 06, 2025 | 8.12 | 8.1 | 8.1 | 8.26 | 8.03 | 76,443 |
| June 05, 2025 | 8.04 | 7.97 | 7.97 | 8.17 | 7.91 | 80,536 |
| June 04, 2025 | 8.19 | 8.05 | 8.05 | 8.24 | 7.91 | 112,216 |
| June 03, 2025 | 7.81 | 8.15 | 8.15 | 8.25 | 7.8 | 155,705 |
| June 02, 2025 | 7.81 | 7.76 | 7.76 | 7.87 | 7.61 | 138,732 |
| May 30, 2025 | 8.04 | 7.82 | 7.82 | 8.06 | 7.65 | 130,833 |
| May 29, 2025 | 8 | 8.06 | 8.06 | 8.11 | 7.78 | 92,100 |
| May 28, 2025 | 7.91 | 7.92 | 7.92 | 8.4 | 7.77 | 82,003 |
| May 27, 2025 | 7.71 | 7.87 | 7.87 | 8.18 | 7.66 | 163,600 |
| May 23, 2025 | 7.56 | 7.56 | 7.56 | 7.72 | 7.5 | 91,166 |
| May 22, 2025 | 7.85 | 7.76 | 7.76 | 7.96 | 7.76 | 132,800 |
| May 21, 2025 | 8.23 | 7.96 | 7.96 | 8.47 | 7.86 | 131,700 |
| May 20, 2025 | 8.29 | 8.39 | 8.39 | 8.68 | 8.25 | 147,814 |
| May 19, 2025 | 8.2 | 8.29 | 8.29 | 8.33 | 7.96 | 87,404 |
| May 16, 2025 | 8.41 | 8.28 | 8.28 | 8.75 | 8.27 | 142,300 |
| May 15, 2025 | 8.49 | 8.41 | 8.41 | 8.63 | 8.27 | 118,900 |
| May 14, 2025 | 8.45 | 8.36 | 8.36 | 8.59 | 8.24 | 85,900 |
| May 13, 2025 | 8.34 | 8.49 | 8.49 | 8.6 | 8.34 | 113,425 |
| May 12, 2025 | 8.1 | 8.17 | 8.17 | 8.65 | 8.1 | 132,200 |
| May 09, 2025 | 7.85 | 7.8 | 7.8 | 8.3 | 7.73 | 134,930 |
| May 08, 2025 | 7.47 | 7.8 | 7.77 | 7.95 | 7.25 | 96,798 |
| May 07, 2025 | 7.6 | 7.47 | 7.46 | 7.63 | 7.4 | 83,653 |
| May 06, 2025 | 7.47 | 7.51 | 7.51 | 7.62 | 7.32 | 145,200 |
| May 05, 2025 | 7.75 | 7.6 | 7.6 | 7.82 | 7.38 | 168,000 |