10.09
+0.41(+4.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 9.76 | 10.09 | 10.09 | 10.13 | 9.74 | 1.36M |
August 21, 2025 | 9.79 | 9.68 | 9.68 | 9.83 | 9.68 | 667,629 |
August 20, 2025 | 9.84 | 9.86 | 9.86 | 9.93 | 9.78 | 902,164 |
August 19, 2025 | 9.62 | 9.85 | 9.85 | 9.85 | 9.6 | 969,211 |
August 18, 2025 | 9.68 | 9.59 | 9.59 | 9.74 | 9.58 | 714,509 |
August 15, 2025 | 9.7 | 9.7 | 9.7 | 9.77 | 9.68 | 811,800 |
August 14, 2025 | 9.69 | 9.72 | 9.72 | 9.74 | 9.62 | 1.08M |
August 13, 2025 | 9.57 | 9.77 | 9.77 | 9.79 | 9.56 | 1.2M |
August 12, 2025 | 9.3 | 9.55 | 9.55 | 9.56 | 9.29 | 1.15M |
August 11, 2025 | 9.31 | 9.24 | 9.24 | 9.4 | 9.22 | 790,830 |
August 08, 2025 | 9.42 | 9.31 | 9.31 | 9.42 | 9.31 | 957,502 |
August 07, 2025 | 9.25 | 9.34 | 9.34 | 9.47 | 9.24 | 1.45M |
August 06, 2025 | 9.01 | 9.19 | 9.19 | 9.39 | 8.78 | 2.5M |
August 05, 2025 | 9.23 | 9.17 | 9.17 | 9.24 | 9.11 | 1.82M |
August 04, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.05 | 1.38M |
August 01, 2025 | 9.1 | 9.13 | 9.13 | 9.18 | 9.03 | 2.17M |
July 31, 2025 | 9.21 | 9.09 | 9.09 | 9.23 | 9.06 | 2.26M |
July 30, 2025 | 9.5 | 9.25 | 9.25 | 9.52 | 9.23 | 1.88M |
July 29, 2025 | 9.42 | 9.49 | 9.49 | 9.5 | 9.37 | 762,171 |
July 28, 2025 | 9.48 | 9.4 | 9.4 | 9.54 | 9.38 | 1.01M |
July 25, 2025 | 9.42 | 9.48 | 9.48 | 9.5 | 9.36 | 837,458 |
July 24, 2025 | 9.4 | 9.42 | 9.42 | 9.52 | 9.39 | 1.01M |
July 23, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.4 | 816,518 |
July 22, 2025 | 9.28 | 9.42 | 9.42 | 9.45 | 9.27 | 977,000 |
July 21, 2025 | 9.26 | 9.27 | 9.27 | 9.34 | 9.2 | 763,200 |
July 18, 2025 | 9.31 | 9.2 | 9.2 | 9.36 | 9.14 | 979,613 |
July 17, 2025 | 9.3 | 9.27 | 9.27 | 9.44 | 9.26 | 1.1M |
July 16, 2025 | 9.25 | 9.32 | 9.32 | 9.36 | 9.22 | 1.59M |
July 15, 2025 | 9.33 | 9.23 | 9.23 | 9.37 | 9.21 | 1.02M |
July 14, 2025 | 9.33 | 9.3 | 9.3 | 9.4 | 9.29 | 1.2M |
July 11, 2025 | 9.4 | 9.36 | 9.36 | 9.45 | 9.31 | 1.38M |
July 10, 2025 | 9.5 | 9.49 | 9.49 | 9.59 | 9.42 | 2.13M |
July 09, 2025 | 9.67 | 9.67 | 9.67 | 9.73 | 9.57 | 1.23M |
July 08, 2025 | 9.54 | 9.62 | 9.62 | 9.7 | 9.54 | 879,190 |
July 07, 2025 | 9.63 | 9.53 | 9.53 | 9.76 | 9.51 | 1.43M |
July 03, 2025 | 9.64 | 9.74 | 9.74 | 9.81 | 9.64 | 964,300 |
July 02, 2025 | 9.55 | 9.71 | 9.71 | 9.74 | 9.51 | 1.25M |
July 01, 2025 | 9.39 | 9.53 | 9.53 | 9.63 | 9.32 | 1.36M |
June 30, 2025 | 9.35 | 9.46 | 9.46 | 9.48 | 9.26 | 1.61M |
June 27, 2025 | 9.68 | 9.64 | 9.28 | 9.73 | 9.59 | 2.08M |
June 26, 2025 | 9.57 | 9.66 | 9.3 | 9.68 | 9.49 | 1.26M |
June 25, 2025 | 9.5 | 9.5 | 9.15 | 9.57 | 9.45 | 1.12M |
June 24, 2025 | 9.6 | 9.55 | 9.19 | 9.66 | 9.49 | 1.79M |
June 23, 2025 | 9.46 | 9.56 | 9.2 | 9.58 | 9.31 | 2.16M |
June 20, 2025 | 9.49 | 9.49 | 9.14 | 9.53 | 9.39 | 3.16M |
June 18, 2025 | 9.4 | 9.45 | 9.45 | 9.52 | 9.36 | 1.08M |
June 17, 2025 | 9.47 | 9.4 | 9.4 | 9.57 | 9.38 | 1.4M |
June 16, 2025 | 9.68 | 9.52 | 9.52 | 9.76 | 9.49 | 1.22M |
June 13, 2025 | 9.72 | 9.63 | 9.63 | 9.81 | 9.59 | 1.26M |
June 12, 2025 | 9.63 | 9.76 | 9.76 | 9.81 | 9.6 | 1.28M |
June 11, 2025 | 9.75 | 9.64 | 9.64 | 9.77 | 9.63 | 773,500 |
June 10, 2025 | 9.61 | 9.66 | 9.66 | 9.7 | 9.53 | 818,000 |
June 09, 2025 | 9.58 | 9.55 | 9.55 | 9.73 | 9.54 | 1.12M |
June 06, 2025 | 9.57 | 9.53 | 9.53 | 9.61 | 9.46 | 890,501 |
June 05, 2025 | 9.5 | 9.48 | 9.48 | 9.63 | 9.44 | 859,301 |
June 04, 2025 | 9.36 | 9.47 | 9.47 | 9.48 | 9.31 | 626,328 |
June 03, 2025 | 9.25 | 9.36 | 9.36 | 9.47 | 9.2 | 1.37M |
June 02, 2025 | 9.28 | 9.23 | 9.23 | 9.31 | 9.2 | 959,100 |
May 30, 2025 | 9.42 | 9.3 | 9.3 | 9.42 | 9.3 | 1.07M |
May 29, 2025 | 9.48 | 9.47 | 9.47 | 9.55 | 9.39 | 909,883 |