9.39
-0.08(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.35 | 116,455 |
| August 15, 2025 | 9.49 | 9.47 | 9.41 | 9.51 | 9.44 | 205,235 |
| August 14, 2025 | 9.46 | 9.48 | 9.42 | 9.49 | 9.44 | 148,627 |
| August 13, 2025 | 9.49 | 9.44 | 9.38 | 9.51 | 9.44 | 135,700 |
| August 12, 2025 | 9.45 | 9.45 | 9.39 | 9.45 | 9.4 | 129,331 |
| August 11, 2025 | 9.46 | 9.44 | 9.38 | 9.46 | 9.41 | 174,900 |
| August 08, 2025 | 9.44 | 9.42 | 9.36 | 9.44 | 9.39 | 125,716 |
| August 07, 2025 | 9.48 | 9.43 | 9.37 | 9.48 | 9.42 | 147,100 |
| August 06, 2025 | 9.42 | 9.44 | 9.44 | 9.45 | 9.4 | 206,632 |
| August 05, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.36 | 128,500 |
| August 04, 2025 | 9.32 | 9.39 | 9.39 | 9.4 | 9.31 | 138,900 |
| August 01, 2025 | 9.3 | 9.32 | 9.32 | 9.37 | 9.29 | 137,033 |
| July 31, 2025 | 9.24 | 9.29 | 9.29 | 9.31 | 9.21 | 186,700 |
| July 30, 2025 | 9.21 | 9.21 | 9.21 | 9.22 | 9.19 | 133,234 |
| July 29, 2025 | 9.22 | 9.21 | 9.21 | 9.26 | 9.18 | 168,300 |
| July 28, 2025 | 9.24 | 9.22 | 9.22 | 9.28 | 9.21 | 181,200 |
| July 25, 2025 | 9.17 | 9.24 | 9.24 | 9.24 | 9.16 | 139,116 |
| July 24, 2025 | 9.13 | 9.13 | 9.13 | 9.21 | 9.13 | 241,630 |
| July 23, 2025 | 9.18 | 9.14 | 9.14 | 9.18 | 9.13 | 248,834 |
| July 22, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.14 | 141,706 |
| July 21, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.12 | 197,500 |
| July 18, 2025 | 9.26 | 9.06 | 9.06 | 9.26 | 9.06 | 445,300 |
| July 17, 2025 | 9.28 | 9.22 | 9.22 | 9.29 | 9.21 | 390,119 |
| July 16, 2025 | 9.37 | 9.28 | 9.28 | 9.37 | 9.28 | 219,600 |
| July 15, 2025 | 9.4 | 9.43 | 9.37 | 9.44 | 9.37 | 182,245 |
| July 14, 2025 | 9.36 | 9.36 | 9.3 | 9.4 | 9.35 | 207,300 |
| July 11, 2025 | 9.38 | 9.35 | 9.29 | 9.38 | 9.33 | 152,900 |
| July 10, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.38 | 190,919 |
| July 09, 2025 | 9.46 | 9.44 | 9.44 | 9.54 | 9.4 | 353,100 |
| July 08, 2025 | 9.39 | 9.43 | 9.43 | 9.44 | 9.36 | 147,500 |
| July 07, 2025 | 9.44 | 9.4 | 9.4 | 9.48 | 9.35 | 127,200 |
| July 03, 2025 | 9.47 | 9.44 | 9.44 | 9.5 | 9.38 | 147,132 |
| July 02, 2025 | 9.45 | 9.46 | 9.46 | 9.48 | 9.43 | 162,296 |
| July 01, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.39 | 278,820 |
| June 30, 2025 | 9.38 | 9.38 | 9.38 | 9.41 | 9.35 | 194,200 |
| June 27, 2025 | 9.35 | 9.34 | 9.34 | 9.37 | 9.31 | 168,214 |
| June 26, 2025 | 9.33 | 9.35 | 9.35 | 9.39 | 9.3 | 250,200 |
| June 25, 2025 | 9.31 | 9.3 | 9.3 | 9.34 | 9.3 | 125,900 |
| June 24, 2025 | 9.33 | 9.34 | 9.34 | 9.35 | 9.32 | 269,905 |
| June 23, 2025 | 9.32 | 9.31 | 9.31 | 9.35 | 9.29 | 130,207 |
| June 20, 2025 | 9.31 | 9.31 | 9.31 | 9.33 | 9.29 | 105,200 |
| June 18, 2025 | 9.36 | 9.32 | 9.32 | 9.36 | 9.29 | 119,940 |
| June 17, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.31 | 145,125 |
| June 16, 2025 | 9.43 | 9.47 | 9.41 | 9.47 | 9.41 | 180,400 |
| June 13, 2025 | 9.4 | 9.42 | 9.36 | 9.42 | 9.37 | 145,039 |
| June 12, 2025 | 9.41 | 9.43 | 9.37 | 9.43 | 9.38 | 157,430 |
| June 11, 2025 | 9.39 | 9.37 | 9.31 | 9.4 | 9.35 | 160,800 |
| June 10, 2025 | 9.36 | 9.37 | 9.31 | 9.37 | 9.29 | 152,700 |
| June 09, 2025 | 9.29 | 9.31 | 9.25 | 9.33 | 9.28 | 191,000 |
| June 06, 2025 | 9.34 | 9.27 | 9.21 | 9.35 | 9.27 | 128,100 |
| June 05, 2025 | 9.41 | 9.37 | 9.31 | 9.41 | 9.33 | 93,801 |
| June 04, 2025 | 9.36 | 9.37 | 9.31 | 9.4 | 9.35 | 135,400 |
| June 03, 2025 | 9.37 | 9.32 | 9.26 | 9.37 | 9.3 | 88,300 |
| June 02, 2025 | 9.38 | 9.38 | 9.32 | 9.38 | 9.3 | 127,125 |
| May 30, 2025 | 9.34 | 9.38 | 9.32 | 9.39 | 9.29 | 161,106 |
| May 29, 2025 | 9.31 | 9.3 | 9.24 | 9.35 | 9.26 | 140,100 |
| May 28, 2025 | 9.33 | 9.26 | 9.2 | 9.33 | 9.26 | 99,728 |
| May 27, 2025 | 9.31 | 9.35 | 9.29 | 9.35 | 9.29 | 165,000 |
| May 23, 2025 | 9.24 | 9.25 | 9.25 | 9.25 | 9.22 | 160,354 |
| May 22, 2025 | 9.25 | 9.24 | 9.24 | 9.26 | 9.16 | 166,423 |