9.58
+0.035(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.56 | 9.58 | 9.58 | 9.58 | 9.5 | 21,727 |
| August 15, 2025 | 9.56 | 9.54 | 9.54 | 9.57 | 9.53 | 20,073 |
| August 14, 2025 | 9.61 | 9.57 | 9.57 | 9.62 | 9.57 | 5,670 |
| August 13, 2025 | 9.64 | 9.61 | 9.61 | 9.66 | 9.58 | 1.33M |
| August 12, 2025 | 9.6 | 9.63 | 9.63 | 9.71 | 9.6 | 591,638 |
| August 11, 2025 | 9.57 | 9.58 | 9.58 | 9.68 | 9.57 | 121,427 |
| August 08, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.59 | 384,845 |
| August 07, 2025 | 9.5 | 9.51 | 9.51 | 9.56 | 9.45 | 842,330 |
| August 06, 2025 | 9.37 | 9.52 | 9.52 | 9.52 | 9.32 | 107,447 |
| August 05, 2025 | 9.38 | 9.38 | 9.38 | 9.39 | 9.34 | 21,335 |
| August 04, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.31 | 95,124 |
| August 01, 2025 | 9.29 | 9.36 | 9.36 | 9.37 | 9.26 | 607,240 |
| July 31, 2025 | 9.29 | 9.32 | 9.32 | 9.35 | 9.26 | 213,774 |
| July 30, 2025 | 9.41 | 9.37 | 9.37 | 9.44 | 9.37 | 306,318 |
| July 29, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.33 | 190,536 |
| July 28, 2025 | 9.45 | 9.4 | 9.4 | 9.47 | 9.37 | 241,741 |
| July 25, 2025 | 9.44 | 9.4 | 9.4 | 9.45 | 9.4 | 30,900 |
| July 24, 2025 | 9.43 | 9.46 | 9.46 | 9.47 | 9.43 | 66,698 |
| July 23, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.44 | 146,969 |
| July 22, 2025 | 9.44 | 9.42 | 9.42 | 9.49 | 9.35 | 168,148 |
| July 21, 2025 | 9.44 | 9.47 | 9.47 | 9.48 | 9.42 | 124,482 |
| July 18, 2025 | 9.47 | 9.46 | 9.46 | 9.49 | 9.45 | 134,669 |
| July 17, 2025 | 9.37 | 9.43 | 9.43 | 9.45 | 9.34 | 33,803 |
| July 16, 2025 | 9.35 | 9.33 | 9.33 | 9.38 | 9.31 | 90,393 |
| July 15, 2025 | 9.44 | 9.35 | 9.35 | 9.49 | 9.35 | 45,928 |
| July 14, 2025 | 9.4 | 9.41 | 9.41 | 9.44 | 9.38 | 203,293 |
| July 11, 2025 | 9.45 | 9.4 | 9.4 | 9.49 | 9.4 | 175,900 |
| July 10, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.43 | 180,309 |
| July 09, 2025 | 9.5 | 9.42 | 9.42 | 9.53 | 9.41 | 154,495 |
| July 08, 2025 | 9.59 | 9.53 | 9.53 | 9.62 | 9.49 | 348,878 |
| July 07, 2025 | 9.58 | 9.57 | 9.57 | 9.67 | 9.55 | 361,895 |
| July 04, 2025 | 9.57 | 9.57 | 9.57 | 9.6 | 9.56 | 2,993 |
| July 03, 2025 | 9.57 | 9.58 | 9.58 | 9.59 | 9.55 | 121,192 |
| July 02, 2025 | 9.57 | 9.55 | 9.55 | 9.64 | 9.53 | 741,457 |
| July 01, 2025 | 9.53 | 9.61 | 9.61 | 9.65 | 9.49 | 431,288 |
| June 30, 2025 | 9.46 | 9.45 | 9.45 | 9.5 | 9.42 | 133,497 |
| June 27, 2025 | 9.43 | 9.44 | 9.44 | 9.45 | 9.4 | 50,875 |
| June 26, 2025 | 9.42 | 9.39 | 9.39 | 9.47 | 9.39 | 57,149 |
| June 25, 2025 | 9.61 | 9.46 | 9.46 | 9.61 | 9.46 | 420,894 |
| June 24, 2025 | 9.56 | 9.51 | 9.51 | 9.59 | 9.5 | 594,860 |
| June 23, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.38 | 557,795 |
| June 20, 2025 | 9.36 | 9.43 | 9.43 | 9.44 | 9.36 | 20,508 |
| June 19, 2025 | 9.37 | 9.33 | 9.33 | 9.38 | 9.33 | 5,645 |
| June 18, 2025 | 9.4 | 9.41 | 9.41 | 9.41 | 9.25 | 13,437 |
| June 17, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.39 | 25,173 |
| June 16, 2025 | 9.46 | 9.46 | 9.46 | 9.54 | 9.43 | 206,328 |
| June 13, 2025 | 9.56 | 9.5 | 9.5 | 9.56 | 9.49 | 1.2M |
| June 12, 2025 | 9.48 | 9.49 | 9.49 | 9.57 | 9.46 | 136,964 |
| June 11, 2025 | 9.53 | 9.51 | 9.51 | 9.61 | 9.51 | 45,250 |
| June 10, 2025 | 9.53 | 9.53 | 9.53 | 9.55 | 9.5 | 52,169 |
| June 09, 2025 | 9.55 | 9.5 | 9.5 | 9.57 | 9.49 | 287,794 |
| June 06, 2025 | 9.53 | 9.54 | 9.54 | 9.57 | 9.51 | 105,383 |
| June 05, 2025 | 9.65 | 9.56 | 9.56 | 9.66 | 9.53 | 38,159 |
| June 04, 2025 | 9.71 | 9.69 | 9.69 | 9.72 | 9.65 | 108,223 |
| June 03, 2025 | 9.68 | 9.64 | 9.64 | 9.73 | 9.63 | 14,116 |
| June 02, 2025 | 9.65 | 9.64 | 9.64 | 9.7 | 9.63 | 1.09M |
| May 30, 2025 | 9.56 | 9.67 | 9.67 | 9.68 | 9.55 | 41,087 |
| May 29, 2025 | 9.59 | 9.55 | 9.55 | 9.62 | 9.52 | 202,410 |
| May 28, 2025 | 9.59 | 9.57 | 9.57 | 9.65 | 9.57 | 108,432 |
| May 27, 2025 | 9.57 | 9.57 | 9.57 | 9.6 | 9.54 | 57,498 |