9.94
+0.5(+5.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.46 | 9.44 | 9.44 | 9.58 | 9.2 | 157,802 |
| September 04, 2025 | 9.39 | 9.4 | 9.4 | 9.63 | 9.25 | 215,100 |
| September 03, 2025 | 9.12 | 9.34 | 9.34 | 9.58 | 9.01 | 320,319 |
| September 02, 2025 | 8.18 | 9.13 | 9.13 | 9.2 | 8.13 | 760,879 |
| August 29, 2025 | 8.14 | 7.98 | 7.98 | 8.32 | 7.9 | 308,600 |
| August 28, 2025 | 8.56 | 8.08 | 8.08 | 8.59 | 7.95 | 289,039 |
| August 27, 2025 | 8.44 | 8.55 | 8.55 | 8.74 | 8.41 | 124,400 |
| August 26, 2025 | 8.45 | 8.45 | 8.45 | 8.52 | 8.37 | 101,051 |
| August 25, 2025 | 8.56 | 8.44 | 8.44 | 8.61 | 8.42 | 137,400 |
| August 22, 2025 | 8.37 | 8.6 | 8.6 | 8.62 | 8.28 | 157,551 |
| August 21, 2025 | 8.11 | 8.33 | 8.33 | 8.4 | 8.06 | 111,800 |
| August 20, 2025 | 8.19 | 8.1 | 8.1 | 8.3 | 8.06 | 103,002 |
| August 19, 2025 | 8.2 | 8.16 | 8.16 | 8.26 | 8.07 | 95,840 |
| August 18, 2025 | 8.1 | 8.16 | 8.16 | 8.35 | 8 | 120,953 |
| August 15, 2025 | 8.17 | 8.17 | 8.17 | 8.28 | 7.97 | 146,821 |
| August 14, 2025 | 8.25 | 8.13 | 8.13 | 8.34 | 8.06 | 125,400 |
| August 13, 2025 | 8.35 | 8.41 | 8.41 | 8.58 | 8.28 | 122,600 |
| August 12, 2025 | 8.03 | 8.33 | 8.33 | 8.33 | 8.02 | 214,343 |
| August 11, 2025 | 8.1 | 8 | 8 | 8.17 | 7.88 | 171,074 |
| August 08, 2025 | 8.15 | 8.02 | 8.02 | 8.26 | 7.95 | 162,546 |
| August 07, 2025 | 8.29 | 8.14 | 8.14 | 8.43 | 8.01 | 167,044 |
| August 06, 2025 | 8.06 | 8.19 | 8.19 | 8.25 | 8.01 | 142,420 |
| August 05, 2025 | 8.4 | 8.05 | 8.05 | 8.58 | 8.03 | 146,549 |
| August 04, 2025 | 8.2 | 8.4 | 8.4 | 8.58 | 8.17 | 145,115 |
| August 01, 2025 | 8.15 | 8.09 | 8.09 | 8.24 | 8.01 | 203,800 |
| July 31, 2025 | 8.54 | 8.26 | 8.26 | 8.54 | 8.22 | 167,337 |
| July 30, 2025 | 8.55 | 8.38 | 8.38 | 9 | 8.29 | 306,989 |
| July 29, 2025 | 8.93 | 8.53 | 8.53 | 8.96 | 8.52 | 185,210 |
| July 28, 2025 | 9.16 | 8.83 | 8.83 | 9.16 | 8.78 | 179,900 |
| July 25, 2025 | 9.21 | 9.03 | 9.03 | 9.26 | 8.87 | 190,704 |
| July 24, 2025 | 9.39 | 9.13 | 9.13 | 9.53 | 9.08 | 202,618 |
| July 23, 2025 | 9.3 | 9.42 | 9.42 | 9.72 | 9.3 | 314,500 |
| July 22, 2025 | 9.1 | 9.2 | 9.2 | 9.35 | 9.05 | 257,983 |
| July 21, 2025 | 9.29 | 9.13 | 9.13 | 9.43 | 9.11 | 177,644 |
| July 18, 2025 | 9.49 | 9.26 | 9.26 | 9.49 | 9.18 | 157,651 |
| July 17, 2025 | 9.26 | 9.39 | 9.39 | 9.44 | 9.13 | 228,000 |
| July 16, 2025 | 8.92 | 9.23 | 9.23 | 9.23 | 8.87 | 248,000 |
| July 15, 2025 | 9.05 | 8.84 | 8.84 | 9.07 | 8.81 | 160,413 |
| July 14, 2025 | 8.93 | 9.01 | 9.01 | 9.1 | 8.87 | 168,329 |
| July 11, 2025 | 8.91 | 8.81 | 8.81 | 8.98 | 8.57 | 185,384 |
| July 10, 2025 | 8.83 | 8.92 | 8.92 | 8.98 | 8.64 | 130,100 |
| July 09, 2025 | 8.99 | 8.81 | 8.81 | 9.16 | 8.51 | 171,337 |
| July 08, 2025 | 8.64 | 8.94 | 8.94 | 9 | 8.44 | 212,633 |
| July 07, 2025 | 8.92 | 8.59 | 8.59 | 8.99 | 8.42 | 348,549 |
| July 03, 2025 | 8.86 | 8.99 | 8.99 | 9.2 | 8.76 | 316,500 |
| July 02, 2025 | 8.66 | 8.82 | 8.82 | 8.84 | 8.58 | 314,634 |
| July 01, 2025 | 8.25 | 8.64 | 8.64 | 8.64 | 8.19 | 299,180 |
| June 30, 2025 | 8.27 | 8.3 | 8.3 | 8.47 | 8.18 | 220,620 |
| June 27, 2025 | 8.11 | 8.22 | 8.22 | 8.28 | 8.02 | 493,600 |
| June 26, 2025 | 8.1 | 8.11 | 8.11 | 8.19 | 7.98 | 218,000 |
| June 25, 2025 | 8.36 | 8.06 | 8.06 | 8.37 | 8.02 | 262,800 |
| June 24, 2025 | 8.34 | 8.35 | 8.35 | 8.53 | 8.23 | 318,546 |
| June 23, 2025 | 7.88 | 8.26 | 8.26 | 8.29 | 7.87 | 247,800 |
| June 20, 2025 | 8.08 | 7.9 | 7.9 | 8.09 | 7.82 | 216,909 |
| June 18, 2025 | 7.98 | 7.96 | 7.96 | 8.24 | 7.94 | 156,324 |
| June 17, 2025 | 7.96 | 7.99 | 7.99 | 8.24 | 7.96 | 360,846 |
| June 16, 2025 | 7.98 | 8.03 | 8.03 | 8.32 | 7.98 | 300,642 |
| June 13, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.75 | 224,700 |
| June 12, 2025 | 8.16 | 7.96 | 7.96 | 8.25 | 7.92 | 194,000 |
| June 11, 2025 | 8.17 | 8.2 | 8.2 | 8.36 | 8.07 | 240,300 |