9.40
+0.02875(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.36 | 9.37 | 9.37 | 9.37 | 9.26 | 11,183 |
| August 14, 2025 | 9.6 | 9.38 | 9.38 | 9.6 | 9.38 | 1,695 |
| August 13, 2025 | 9.56 | 9.59 | 9.59 | 9.68 | 9.56 | 1,821 |
| August 12, 2025 | 9.31 | 9.4 | 9.4 | 9.4 | 9.22 | 11,691 |
| August 11, 2025 | 9.46 | 9.28 | 9.28 | 9.46 | 9.23 | 12,924 |
| August 08, 2025 | 9.72 | 9.66 | 9.66 | 9.73 | 9.62 | 8,447 |
| August 07, 2025 | 9.52 | 9.51 | 9.51 | 9.67 | 9.51 | 20,361 |
| August 06, 2025 | 9.28 | 9.32 | 9.32 | 9.32 | 9.28 | 21,287 |
| August 05, 2025 | 9.1 | 9.28 | 9.28 | 9.29 | 9.05 | 33,834 |
| August 04, 2025 | 8.99 | 9.04 | 9.04 | 9.07 | 8.97 | 13,609 |
| August 01, 2025 | 8.68 | 8.86 | 8.86 | 8.95 | 8.63 | 29,314 |
| July 31, 2025 | 8.98 | 8.69 | 8.69 | 8.98 | 8.6 | 50,617 |
| July 30, 2025 | 9.41 | 9.18 | 9.18 | 9.47 | 9.18 | 23,664 |
| July 29, 2025 | 9.4 | 9.48 | 9.48 | 9.6 | 9.4 | 11,365 |
| July 28, 2025 | 9.59 | 9.52 | 9.52 | 9.59 | 9.43 | 11,121 |
| July 25, 2025 | 9.9 | 9.56 | 9.56 | 9.94 | 9.56 | 1,330 |
| July 24, 2025 | 10.07 | 10.02 | 10.02 | 10.07 | 9.9 | 12,765 |
| July 23, 2025 | 10.23 | 10.33 | 10.33 | 10.33 | 10.21 | 7,382 |
| July 22, 2025 | 9.96 | 10.13 | 10.13 | 10.16 | 9.94 | 34,350 |
| July 21, 2025 | 9.78 | 10.03 | 10.03 | 10.05 | 9.78 | 38,780 |
| July 18, 2025 | 9.73 | 9.63 | 9.63 | 9.78 | 9.62 | 27,962 |
| July 17, 2025 | 9.43 | 9.49 | 9.49 | 9.49 | 9.3 | 553 |
| July 16, 2025 | 9.49 | 9.5 | 9.5 | 9.52 | 9.3 | 10,691 |
| July 15, 2025 | 9.69 | 9.39 | 9.39 | 9.73 | 9.39 | 54,153 |
| July 14, 2025 | 10.07 | 9.71 | 9.71 | 10.12 | 9.68 | 31,036 |
| July 11, 2025 | 9.25 | 9.86 | 9.86 | 9.86 | 9.25 | 8,866 |
| July 10, 2025 | 8.81 | 9.01 | 9.01 | 9.1 | 8.79 | 18,213 |
| July 09, 2025 | 8.8 | 8.73 | 8.73 | 8.81 | 8.7 | 15,656 |
| July 08, 2025 | 8.93 | 8.71 | 8.71 | 8.94 | 8.7 | 29 |
| July 07, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.6 | 15,316 |
| July 04, 2025 | 8.93 | 8.95 | 8.95 | 8.98 | 8.89 | 7,768 |
| July 03, 2025 | 8.9 | 8.9 | 8.9 | 9.04 | 8.76 | 8,348 |
| July 02, 2025 | 8.5 | 8.74 | 8.74 | 8.74 | 8.5 | 834 |
| July 01, 2025 | 8.68 | 8.59 | 8.59 | 8.84 | 8.59 | 52,449 |
| June 30, 2025 | 8.63 | 8.52 | 8.52 | 8.63 | 8.5 | 7,867 |
| June 27, 2025 | 8.77 | 8.58 | 8.58 | 8.77 | 8.48 | 5,969 |
| June 26, 2025 | 8.75 | 8.81 | 8.81 | 8.95 | 8.73 | 26,302 |
| June 25, 2025 | 8.59 | 8.55 | 8.55 | 8.59 | 8.45 | 9,217 |
| June 24, 2025 | 8.62 | 8.41 | 8.41 | 8.64 | 8.31 | 15,196 |
| June 23, 2025 | 8.65 | 8.73 | 8.73 | 8.73 | 8.59 | 3,574 |
| June 20, 2025 | 8.42 | 8.54 | 8.54 | 8.66 | 8.4 | 6,301 |
| June 19, 2025 | 8.78 | 8.73 | 8.73 | 8.78 | 8.73 | 11,867 |
| June 18, 2025 | 9.24 | 9.07 | 9.07 | 9.24 | 8.94 | 6,975 |
| June 17, 2025 | 8.86 | 9.15 | 9.15 | 9.19 | 8.84 | 1,020 |
| June 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | 8,101 |
| June 13, 2025 | 8.76 | 8.74 | 8.74 | 8.78 | 8.73 | 7,704 |
| June 12, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.46 | 22,188 |
| June 11, 2025 | 8.95 | 8.79 | 8.79 | 8.95 | 8.76 | 7,705 |
| June 10, 2025 | 8.85 | 8.88 | 8.88 | 9.05 | 8.85 | 35,164 |
| June 09, 2025 | 8.81 | 9 | 9 | 9 | 8.74 | 29,062 |
| June 06, 2025 | 8.73 | 8.67 | 8.67 | 8.79 | 8.64 | 41,209 |
| June 05, 2025 | 7.99 | 8.53 | 8.53 | 8.66 | 7.99 | 57,571 |
| June 04, 2025 | 7.95 | 7.94 | 7.94 | 8.01 | 7.86 | 13,650 |
| June 03, 2025 | 7.84 | 7.96 | 7.96 | 7.96 | 7.84 | 340 |
| June 02, 2025 | 7.52 | 7.95 | 7.95 | 7.97 | 7.48 | 7,855 |
| May 30, 2025 | 7.4 | 7.28 | 7.28 | 7.4 | 7.28 | 40,631 |
| May 29, 2025 | 7.38 | 7.41 | 7.41 | 7.5 | 7.37 | 1,426 |
| May 28, 2025 | 7.41 | 7.31 | 7.31 | 7.46 | 7.31 | 8,280 |
| May 27, 2025 | 7.37 | 7.28 | 7.28 | 7.37 | 7.28 | 243 |
| May 23, 2025 | 7.43 | 7.46 | 7.46 | 7.46 | 7.31 | 16,733 |
