9.27
-0.095(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.38 | 9.27 | 9.27 | 9.42 | 9.21 | 1.42M |
| August 15, 2025 | 9.41 | 9.37 | 9.37 | 9.49 | 9.24 | 1.31M |
| August 14, 2025 | 9.23 | 9.4 | 9.4 | 9.4 | 9.16 | 1.31M |
| August 13, 2025 | 8.99 | 9.46 | 9.46 | 9.53 | 8.97 | 1.49M |
| August 12, 2025 | 8.59 | 8.97 | 8.97 | 8.98 | 8.53 | 1.5M |
| August 11, 2025 | 8.66 | 8.48 | 8.48 | 8.75 | 8.32 | 1.24M |
| August 08, 2025 | 8.62 | 8.6 | 8.6 | 8.69 | 8.46 | 1.74M |
| August 07, 2025 | 8.91 | 8.63 | 8.63 | 8.98 | 8.56 | 1.82M |
| August 06, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.57 | 1.94M |
| August 05, 2025 | 8.56 | 8.69 | 8.69 | 8.77 | 8.44 | 2.59M |
| August 04, 2025 | 8.08 | 8.45 | 8.45 | 8.47 | 7.86 | 3.11M |
| August 01, 2025 | 9.6 | 8.08 | 8.08 | 9.73 | 8.02 | 4.65M |
| July 31, 2025 | 9.6 | 9.55 | 9.55 | 9.69 | 9.5 | 2.74M |
| July 30, 2025 | 10.09 | 9.66 | 9.66 | 10.1 | 9.61 | 1.98M |
| July 29, 2025 | 10.29 | 10.05 | 10.05 | 10.35 | 10.03 | 1.41M |
| July 28, 2025 | 10.27 | 10.25 | 10.25 | 10.36 | 10.13 | 1.32M |
| July 25, 2025 | 10.28 | 10.33 | 10.33 | 10.35 | 10.03 | 1.25M |
| July 24, 2025 | 10.47 | 10.25 | 10.25 | 10.53 | 10.17 | 1.4M |
| July 23, 2025 | 10.47 | 10.59 | 10.59 | 10.6 | 10.41 | 1.68M |
| July 22, 2025 | 9.94 | 10.34 | 10.34 | 10.42 | 9.91 | 1.89M |
| July 21, 2025 | 9.96 | 9.9 | 9.9 | 10.1 | 9.89 | 1.34M |
| July 18, 2025 | 10.04 | 9.88 | 9.88 | 10.15 | 9.86 | 1.9M |
| July 17, 2025 | 9.79 | 9.98 | 9.98 | 10.04 | 9.77 | 1.91M |
| July 16, 2025 | 9.83 | 9.81 | 9.81 | 9.88 | 9.59 | 1.89M |
| July 15, 2025 | 10.11 | 9.78 | 9.78 | 10.19 | 9.77 | 2.07M |
| July 14, 2025 | 10.03 | 10 | 10 | 10.07 | 9.81 | 1.83M |
| July 11, 2025 | 10.16 | 10.13 | 10.13 | 10.26 | 10 | 1.86M |
| July 10, 2025 | 10.07 | 10.33 | 10.33 | 10.59 | 10.02 | 2.83M |
| July 09, 2025 | 10.04 | 10.08 | 10.08 | 10.09 | 9.82 | 2.03M |
| July 08, 2025 | 9.62 | 9.92 | 9.92 | 10.08 | 9.53 | 3.33M |
| July 07, 2025 | 9.73 | 9.57 | 9.57 | 9.86 | 9.57 | 2M |
| July 03, 2025 | 9.99 | 9.89 | 9.89 | 10.09 | 9.84 | 1.22M |
| July 02, 2025 | 9.66 | 9.93 | 9.93 | 9.93 | 9.59 | 2.56M |
| July 01, 2025 | 8.81 | 9.63 | 9.63 | 10.02 | 8.79 | 2.93M |
| June 30, 2025 | 9.22 | 8.92 | 8.92 | 9.24 | 8.84 | 2.34M |
| June 27, 2025 | 9.17 | 9.25 | 9.25 | 9.29 | 9.04 | 23.94M |
| June 26, 2025 | 9.23 | 9.13 | 9.13 | 9.28 | 9.09 | 1.92M |
| June 25, 2025 | 9.36 | 9.16 | 9.16 | 9.4 | 9.08 | 1.41M |
| June 24, 2025 | 9.36 | 9.34 | 9.34 | 9.4 | 9.19 | 2.07M |
| June 23, 2025 | 9.11 | 9.28 | 9.28 | 9.29 | 8.84 | 1.93M |
| June 20, 2025 | 9.14 | 9.19 | 9.19 | 9.22 | 9.04 | 2.41M |
| June 18, 2025 | 9.07 | 9.11 | 9.11 | 9.28 | 9.05 | 1.92M |
| June 17, 2025 | 9.3 | 9.07 | 9.07 | 9.41 | 9.07 | 1.41M |
| June 16, 2025 | 9.37 | 9.42 | 9.42 | 9.45 | 9.18 | 1.46M |
| June 13, 2025 | 9.43 | 9.24 | 9.24 | 9.57 | 9.2 | 1.19M |
| June 12, 2025 | 9.48 | 9.62 | 9.57 | 9.7 | 9.37 | 2.15M |
| June 11, 2025 | 9.73 | 9.58 | 9.53 | 9.73 | 9.57 | 2.13M |
| June 10, 2025 | 9.41 | 9.62 | 9.57 | 9.77 | 9.4 | 1.6M |
| June 09, 2025 | 9.2 | 9.25 | 9.2 | 9.43 | 9.13 | 1.59M |
| June 06, 2025 | 9.16 | 9.1 | 9.1 | 9.22 | 9.06 | 1.12M |
| June 05, 2025 | 9.13 | 9.11 | 9.11 | 9.17 | 8.97 | 1.64M |
| June 04, 2025 | 9.14 | 9.17 | 9.17 | 9.21 | 9.01 | 2.95M |
| June 03, 2025 | 8.71 | 9.07 | 9.07 | 9.09 | 8.57 | 1.76M |
| June 02, 2025 | 9.03 | 8.73 | 8.73 | 9.03 | 8.59 | 2.01M |
| May 30, 2025 | 9.08 | 9.06 | 9.06 | 9.1 | 8.94 | 2.55M |
| May 29, 2025 | 9.03 | 9.1 | 9.1 | 9.15 | 8.95 | 1.7M |
| May 28, 2025 | 9 | 8.98 | 8.98 | 9.05 | 8.89 | 2.91M |
| May 27, 2025 | 8.89 | 8.97 | 8.97 | 8.99 | 8.74 | 1.96M |
| May 23, 2025 | 8.67 | 8.71 | 8.71 | 8.77 | 8.65 | 1.44M |
| May 22, 2025 | 8.71 | 8.88 | 8.88 | 8.96 | 8.63 | 1.77M |