9.67
+0.054(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.64 | 9.62 | 9.62 | 9.64 | 9.57 | 61,998 |
| August 14, 2025 | 9.74 | 9.56 | 9.56 | 9.77 | 9.56 | 93,656 |
| August 13, 2025 | 9.69 | 9.73 | 9.73 | 9.74 | 9.68 | 927,661 |
| August 12, 2025 | 9.56 | 9.61 | 9.61 | 9.61 | 9.48 | 19,503 |
| August 11, 2025 | 9.59 | 9.55 | 9.55 | 9.62 | 9.55 | 19,016 |
| August 08, 2025 | 9.65 | 9.58 | 9.58 | 9.69 | 9.58 | 5,177 |
| August 07, 2025 | 9.73 | 9.64 | 9.64 | 9.86 | 9.64 | 55,205 |
| August 06, 2025 | 9.65 | 9.73 | 9.73 | 9.73 | 9.65 | 33,998 |
| August 05, 2025 | 9.75 | 9.65 | 9.65 | 9.78 | 9.65 | 67,739 |
| August 04, 2025 | 9.6 | 9.69 | 9.69 | 9.69 | 9.59 | 33,991 |
| August 01, 2025 | 9.72 | 9.5 | 9.5 | 9.73 | 9.43 | 74,202 |
| July 31, 2025 | 9.86 | 9.8 | 9.8 | 9.91 | 9.79 | 32,267 |
| July 30, 2025 | 9.92 | 9.86 | 9.86 | 9.92 | 9.81 | 32,936 |
| July 29, 2025 | 9.84 | 9.83 | 9.83 | 9.93 | 9.82 | 39,147 |
| July 28, 2025 | 9.89 | 9.8 | 9.8 | 9.9 | 9.8 | 206,777 |
| July 25, 2025 | 9.83 | 9.86 | 9.86 | 9.87 | 9.8 | 15,799 |
| July 24, 2025 | 9.81 | 9.78 | 9.78 | 9.84 | 9.78 | 42,931 |
| July 23, 2025 | 9.77 | 9.8 | 9.8 | 9.81 | 9.74 | 103,281 |
| July 22, 2025 | 9.73 | 9.74 | 9.74 | 9.77 | 9.67 | 143,791 |
| July 21, 2025 | 9.78 | 9.78 | 9.78 | 9.82 | 9.76 | 9,212 |
| July 18, 2025 | 9.72 | 9.74 | 9.74 | 9.75 | 9.71 | 83,412 |
| July 17, 2025 | 9.59 | 9.7 | 9.7 | 9.7 | 9.58 | 161,229 |
| July 16, 2025 | 9.5 | 9.49 | 9.49 | 9.56 | 9.49 | 44,350 |
| July 15, 2025 | 9.57 | 9.54 | 9.54 | 9.6 | 9.51 | 62,823 |
| July 14, 2025 | 9.43 | 9.54 | 9.54 | 9.55 | 9.41 | 34,814 |
| July 11, 2025 | 9.64 | 9.56 | 9.56 | 9.64 | 9.55 | 120,011 |
| July 10, 2025 | 9.88 | 9.72 | 9.72 | 9.9 | 9.69 | 106,394 |
| July 09, 2025 | 9.83 | 9.84 | 9.84 | 9.89 | 9.82 | 42,457 |
| July 08, 2025 | 9.88 | 9.82 | 9.82 | 9.89 | 9.81 | 49,554 |
| July 07, 2025 | 9.87 | 9.87 | 9.87 | 9.91 | 9.86 | 90,971 |
| July 04, 2025 | 9.9 | 9.87 | 9.87 | 9.91 | 9.85 | 24,896 |
| July 03, 2025 | 9.82 | 9.95 | 9.95 | 9.95 | 9.8 | 52,564 |
| July 02, 2025 | 9.83 | 9.74 | 9.74 | 9.83 | 9.72 | 42,249 |
| July 01, 2025 | 9.86 | 9.74 | 9.74 | 9.87 | 9.68 | 52,383 |
| June 30, 2025 | 9.79 | 9.83 | 9.83 | 9.85 | 9.79 | 69,849 |
| June 27, 2025 | 9.77 | 9.78 | 9.78 | 9.81 | 9.75 | 12,558 |
| June 26, 2025 | 9.73 | 9.76 | 9.76 | 9.77 | 9.69 | 28,690 |
| June 25, 2025 | 9.71 | 9.73 | 9.73 | 9.78 | 9.66 | 78,564 |
| June 24, 2025 | 9.72 | 9.7 | 9.7 | 9.74 | 9.64 | 66,478 |
| June 23, 2025 | 9.43 | 9.53 | 9.53 | 9.55 | 9.37 | 63,739 |
| June 20, 2025 | 9.53 | 9.51 | 9.51 | 9.6 | 9.48 | 28,988 |
| June 19, 2025 | 9.54 | 9.47 | 9.47 | 9.55 | 9.46 | 23,801 |
| June 18, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.61 | 15,819 |
| June 17, 2025 | 9.62 | 9.66 | 9.66 | 9.67 | 9.58 | 24,910 |
| June 16, 2025 | 9.59 | 9.68 | 9.68 | 9.7 | 9.59 | 874,428 |
| June 13, 2025 | 9.54 | 9.66 | 9.66 | 9.66 | 9.52 | 45,635 |
| June 12, 2025 | 9.68 | 9.72 | 9.72 | 9.75 | 9.63 | 26,635 |
| June 11, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.68 | 13,902 |
| June 10, 2025 | 9.75 | 9.66 | 9.66 | 9.76 | 9.66 | 46,571 |
| June 09, 2025 | 9.71 | 9.72 | 9.72 | 9.74 | 9.69 | 35,650 |
| June 06, 2025 | 9.69 | 9.69 | 9.69 | 9.71 | 9.66 | 31,647 |
| June 05, 2025 | 9.67 | 9.74 | 9.74 | 9.74 | 9.66 | 70,243 |
| June 04, 2025 | 9.63 | 9.68 | 9.68 | 9.7 | 9.63 | 69,254 |
| June 03, 2025 | 9.54 | 9.61 | 9.61 | 9.63 | 9.51 | 101,684 |
| June 02, 2025 | 9.44 | 9.51 | 9.51 | 9.54 | 9.41 | 258,605 |
| May 30, 2025 | 9.44 | 9.45 | 9.45 | 9.49 | 9.39 | 283,743 |
| May 29, 2025 | 9.56 | 9.45 | 9.45 | 9.6 | 9.39 | 102,149 |
| May 28, 2025 | 9.52 | 9.48 | 9.48 | 9.55 | 9.48 | 171,846 |
| May 27, 2025 | 9.51 | 9.51 | 9.51 | 9.55 | 9.47 | 98,389 |
| May 23, 2025 | 9.47 | 9.39 | 9.39 | 9.5 | 9.27 | 156,125 |