9.05
+0.17(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.86 | 8.88 | 8.88 | 8.94 | 8.84 | 7,132 |
| August 14, 2025 | 8.94 | 8.96 | 8.96 | 9.07 | 8.94 | 6,710 |
| August 13, 2025 | 9.66 | 9.13 | 9.13 | 9.66 | 9.02 | 8,845 |
| August 12, 2025 | 8.94 | 9.05 | 9.05 | 9.14 | 8.93 | 9,400 |
| August 11, 2025 | 9.18 | 8.9 | 8.9 | 9.18 | 8.8 | 9,500 |
| August 08, 2025 | 8.92 | 9 | 9 | 9.25 | 8.92 | 7,927 |
| August 07, 2025 | 8.93 | 8.86 | 8.86 | 9.56 | 8.86 | 8,748 |
| August 06, 2025 | 9.76 | 8.65 | 8.65 | 9.76 | 8.65 | 29,623 |
| August 05, 2025 | 10.23 | 9.95 | 9.95 | 10.23 | 9.73 | 3,504 |
| August 04, 2025 | 10 | 10.15 | 10.15 | 10.3 | 10 | 4,900 |
| August 01, 2025 | 9.5 | 9.94 | 9.94 | 10.98 | 9.5 | 13,200 |
| July 31, 2025 | 11.21 | 9.9 | 9.9 | 11.21 | 9.64 | 21,900 |
| July 30, 2025 | 10.2 | 10.18 | 10.18 | 10.38 | 10.17 | 7,344 |
| July 29, 2025 | 10.98 | 10.39 | 10.39 | 10.98 | 10.12 | 14,900 |
| July 28, 2025 | 10.96 | 10.65 | 10.65 | 10.96 | 10.63 | 49,149 |
| July 25, 2025 | 11.36 | 11 | 11 | 11.36 | 11 | 10,813 |
| July 24, 2025 | 11.2 | 11.36 | 11.36 | 11.48 | 11.2 | 4,443 |
| July 23, 2025 | 11.52 | 11.63 | 11.63 | 11.69 | 11.21 | 5,628 |
| July 22, 2025 | 11.42 | 11 | 11 | 11.55 | 11 | 19,174 |
| July 21, 2025 | 11.55 | 11.63 | 11.63 | 11.8 | 11.51 | 20,070 |
| July 18, 2025 | 12.38 | 11.67 | 11.67 | 12.38 | 11.6 | 34,749 |
| July 17, 2025 | 12.38 | 11.96 | 11.96 | 12.38 | 11.8 | 16,800 |
| July 16, 2025 | 11.66 | 12.24 | 12.24 | 12.24 | 11.27 | 46,119 |
| July 15, 2025 | 11.91 | 11.88 | 11.88 | 12.2 | 11.16 | 27,461 |
| July 14, 2025 | 12.21 | 11.84 | 11.84 | 12.52 | 11.3 | 128,900 |
| July 11, 2025 | 11.46 | 11.7 | 11.7 | 12 | 11.2 | 40,435 |
| July 10, 2025 | 10.87 | 11.11 | 11.11 | 11.3 | 10.86 | 6,215 |
| July 09, 2025 | 11.41 | 11.21 | 11.21 | 11.41 | 11.01 | 9,900 |
| July 08, 2025 | 11.9 | 11.2 | 11.2 | 11.9 | 11.07 | 22,400 |
| July 07, 2025 | 11.2 | 10.67 | 10.67 | 11.2 | 10.62 | 2,432 |
| July 03, 2025 | 10.65 | 11.29 | 11.29 | 11.75 | 10.52 | 23,449 |
| July 02, 2025 | 10.55 | 10.94 | 10.94 | 11.56 | 10.55 | 7,000 |
| July 01, 2025 | 10.76 | 10.99 | 10.99 | 11.5 | 10.3 | 80,500 |
| June 30, 2025 | 11.45 | 10.77 | 10.77 | 11.96 | 10.5 | 26,000 |
| June 27, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 20,700 |
| June 26, 2025 | 12.74 | 12.03 | 12.03 | 12.8 | 12.02 | 17,485 |
| June 25, 2025 | 11.61 | 12.25 | 12.25 | 12.43 | 11.41 | 68,500 |
| June 24, 2025 | 11 | 11.01 | 11.01 | 11.3 | 10.87 | 14,980 |
| June 23, 2025 | 10.57 | 10.51 | 10.51 | 10.96 | 10.51 | 5,253 |
| June 20, 2025 | 10.74 | 10.89 | 10.89 | 11.1 | 10.51 | 6,000 |
| June 18, 2025 | 10.34 | 10.75 | 10.75 | 10.75 | 10.32 | 6,326 |
| June 17, 2025 | 10.25 | 10.48 | 10.48 | 10.56 | 10.25 | 3,400 |
| June 16, 2025 | 10.13 | 10.56 | 10.56 | 10.63 | 10.13 | 6,600 |
| June 13, 2025 | 10.76 | 10.58 | 10.58 | 10.76 | 10.49 | 10,521 |
| June 12, 2025 | 10.73 | 10.88 | 10.88 | 11.34 | 10.71 | 4,049 |
| June 11, 2025 | 10.31 | 10.31 | 10.31 | 10.9 | 10.31 | 5,335 |
| June 10, 2025 | 10.42 | 10.36 | 10.36 | 10.5 | 10.25 | 6,246 |
| June 09, 2025 | 9.56 | 10 | 10 | 10.08 | 9.56 | 16,100 |
| June 06, 2025 | 10.25 | 9.83 | 9.83 | 10.26 | 9.7 | 27,550 |
| June 05, 2025 | 10.43 | 10.01 | 10.01 | 10.43 | 10.01 | 22,820 |
| June 04, 2025 | 10.35 | 10.18 | 10.18 | 10.7 | 10.1 | 26,657 |
| June 03, 2025 | 10.71 | 10.4 | 10.4 | 10.79 | 10.37 | 10,106 |
| June 02, 2025 | 11.84 | 10.38 | 10.38 | 11.84 | 10.12 | 23,449 |
| May 30, 2025 | 11.54 | 11.51 | 11.51 | 11.99 | 11.5 | 28,264 |
| May 29, 2025 | 11.2 | 11.61 | 11.61 | 11.97 | 11.17 | 24,966 |
| May 28, 2025 | 11.12 | 10.9 | 10.9 | 11.43 | 10.9 | 47,114 |
| May 27, 2025 | 10.95 | 11.19 | 11.19 | 11.41 | 10.95 | 16,277 |
| May 23, 2025 | 10.99 | 10.61 | 10.61 | 11.4 | 10.57 | 19,450 |
| May 22, 2025 | 10.36 | 10.99 | 10.99 | 11 | 10.36 | 18,900 |
| May 21, 2025 | 10 | 10.24 | 10.24 | 10.48 | 9.99 | 20,645 |