9.18
+0.19(+2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.06 | 9.18 | 9.18 | 9.31 | 9.02 | 1.59M |
| September 04, 2025 | 9.12 | 8.99 | 8.99 | 9.12 | 8.84 | 1.2M |
| September 03, 2025 | 9.08 | 9.12 | 9.12 | 9.18 | 8.97 | 1.33M |
| September 02, 2025 | 9.08 | 9.08 | 9.08 | 9.16 | 8.86 | 1.91M |
| August 29, 2025 | 9.25 | 9.32 | 9.32 | 9.36 | 9.21 | 1.17M |
| August 28, 2025 | 9.13 | 9.27 | 9.27 | 9.32 | 9.03 | 1.3M |
| August 27, 2025 | 8.7 | 9.1 | 9.1 | 9.11 | 8.67 | 1.28M |
| August 26, 2025 | 8.54 | 8.69 | 8.69 | 8.77 | 8.53 | 1.9M |
| August 25, 2025 | 8.83 | 8.54 | 8.54 | 8.83 | 8.53 | 2.08M |
| August 22, 2025 | 8.56 | 8.87 | 8.87 | 8.95 | 8.54 | 1.21M |
| August 21, 2025 | 8.37 | 8.5 | 8.5 | 8.52 | 8.24 | 1.24M |
| August 20, 2025 | 8.56 | 8.41 | 8.41 | 8.58 | 8.36 | 1.21M |
| August 19, 2025 | 8.64 | 8.59 | 8.59 | 8.76 | 8.49 | 1.21M |
| August 18, 2025 | 8.42 | 8.58 | 8.58 | 8.7 | 8.4 | 1.6M |
| August 15, 2025 | 8.56 | 8.39 | 8.39 | 8.62 | 8.38 | 1.45M |
| August 14, 2025 | 8.48 | 8.47 | 8.47 | 8.57 | 8.37 | 1.46M |
| August 13, 2025 | 8.27 | 8.6 | 8.6 | 8.7 | 8.2 | 1.85M |
| August 12, 2025 | 8 | 8.22 | 8.22 | 8.34 | 7.83 | 1.8M |
| August 11, 2025 | 7.92 | 7.94 | 7.94 | 8.38 | 7.83 | 2.47M |
| August 08, 2025 | 8.51 | 7.91 | 7.91 | 8.89 | 7.87 | 4.24M |
| August 07, 2025 | 7.26 | 7.33 | 7.33 | 7.36 | 7.09 | 2.67M |
| August 06, 2025 | 7.17 | 7.14 | 7.14 | 7.33 | 7.13 | 1.01M |
| August 05, 2025 | 7.48 | 7.14 | 7.14 | 7.57 | 7.13 | 893,200 |
| August 04, 2025 | 7.49 | 7.42 | 7.42 | 7.52 | 7.39 | 1.03M |
| August 01, 2025 | 7.8 | 7.4 | 7.4 | 7.83 | 7.36 | 1.48M |
| July 31, 2025 | 8.01 | 7.94 | 7.94 | 8.04 | 7.89 | 1.15M |
| July 30, 2025 | 8.11 | 8.08 | 8.08 | 8.22 | 7.82 | 1.05M |
| July 29, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 7.91 | 1.45M |
| July 28, 2025 | 8.3 | 8.28 | 8.28 | 8.43 | 8.21 | 1.17M |
| July 25, 2025 | 8.14 | 8.29 | 8.29 | 8.35 | 8.03 | 1.18M |
| July 24, 2025 | 8.39 | 8.13 | 8.13 | 8.39 | 8.11 | 1.1M |
| July 23, 2025 | 8.3 | 8.43 | 8.43 | 8.48 | 8.08 | 1.14M |
| July 22, 2025 | 8.14 | 8.28 | 8.28 | 8.37 | 8.12 | 1.13M |
| July 21, 2025 | 8.11 | 8.14 | 8.14 | 8.23 | 7.96 | 1.35M |
| July 18, 2025 | 8.3 | 8.12 | 8.12 | 8.39 | 8.05 | 1.05M |
| July 17, 2025 | 8.38 | 8.32 | 8.32 | 8.43 | 8.19 | 1.6M |
| July 16, 2025 | 8.1 | 8.36 | 8.36 | 8.4 | 7.95 | 1.96M |
| July 15, 2025 | 8.65 | 8.08 | 8.08 | 8.8 | 8.07 | 2.15M |
| July 14, 2025 | 8.1 | 8.22 | 8.22 | 8.28 | 8.01 | 1.66M |
| July 11, 2025 | 8.6 | 8.09 | 8.09 | 8.61 | 8.06 | 1.36M |
| July 10, 2025 | 8.86 | 8.65 | 8.65 | 8.86 | 8.62 | 1.25M |
| July 09, 2025 | 9.1 | 8.87 | 8.87 | 9.23 | 8.85 | 1.16M |
| July 08, 2025 | 8.96 | 9.1 | 9.1 | 9.26 | 8.7 | 1.98M |
| July 07, 2025 | 9.18 | 8.91 | 8.91 | 9.23 | 8.82 | 1.43M |
| July 03, 2025 | 9.28 | 9.31 | 9.31 | 9.41 | 9.22 | 652,922 |
| July 02, 2025 | 9.39 | 9.19 | 9.19 | 9.39 | 9.14 | 1.21M |
| July 01, 2025 | 9.48 | 9.39 | 9.39 | 9.54 | 9.31 | 1.55M |
| June 30, 2025 | 9.38 | 9.51 | 9.51 | 9.59 | 9.36 | 1.17M |
| June 27, 2025 | 9.25 | 9.35 | 9.35 | 9.4 | 9.16 | 3.02M |
| June 26, 2025 | 9.11 | 9.22 | 9.22 | 9.26 | 8.99 | 1.13M |
| June 25, 2025 | 9.22 | 9.1 | 9.1 | 9.28 | 9.05 | 678,602 |
| June 24, 2025 | 9.24 | 9.22 | 9.22 | 9.36 | 9.11 | 696,245 |
| June 23, 2025 | 9 | 9.12 | 9.12 | 9.18 | 8.87 | 924,124 |
| June 20, 2025 | 9.27 | 9.09 | 9.09 | 9.44 | 9.07 | 1.09M |
| June 18, 2025 | 9.33 | 9.27 | 9.27 | 9.52 | 9.25 | 822,400 |
| June 17, 2025 | 9.45 | 9.31 | 9.31 | 9.53 | 9.29 | 1.58M |
| June 16, 2025 | 9.53 | 9.55 | 9.55 | 9.71 | 9.42 | 919,200 |
| June 13, 2025 | 9.85 | 9.47 | 9.47 | 9.88 | 9.46 | 836,512 |
| June 12, 2025 | 10.27 | 10.03 | 10.03 | 10.29 | 9.97 | 702,105 |
| June 11, 2025 | 10.64 | 10.34 | 10.34 | 10.68 | 10.33 | 724,339 |