9.13
+0.065(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 8.93 | 132,907 |
| August 14, 2025 | 9.16 | 9.02 | 9.02 | 9.16 | 8.97 | 92,970 |
| August 13, 2025 | 9.29 | 9.16 | 9.16 | 9.3 | 9.07 | 335,200 |
| August 12, 2025 | 9.03 | 9.15 | 9.15 | 9.27 | 9 | 154,700 |
| August 11, 2025 | 8.71 | 9.03 | 9.03 | 9.09 | 8.71 | 183,317 |
| August 08, 2025 | 8.8 | 8.73 | 8.73 | 8.9 | 8.61 | 106,600 |
| August 07, 2025 | 8.09 | 8.8 | 8.8 | 8.93 | 8.09 | 255,700 |
| August 06, 2025 | 7.91 | 7.97 | 7.97 | 8.03 | 7.81 | 81,200 |
| August 05, 2025 | 7.94 | 7.91 | 7.91 | 7.99 | 7.83 | 56,538 |
| August 04, 2025 | 7.87 | 7.97 | 7.97 | 8.01 | 7.87 | 71,600 |
| August 01, 2025 | 7.84 | 7.83 | 7.83 | 7.9 | 7.74 | 70,000 |
| July 31, 2025 | 7.92 | 7.94 | 7.94 | 7.95 | 7.81 | 62,400 |
| July 30, 2025 | 8.14 | 7.94 | 7.94 | 8.14 | 7.88 | 53,938 |
| July 29, 2025 | 8.3 | 8.11 | 8.11 | 8.3 | 7.97 | 61,621 |
| July 28, 2025 | 8.24 | 8.26 | 8.26 | 8.3 | 8.14 | 63,900 |
| July 25, 2025 | 8.33 | 8.24 | 8.24 | 8.33 | 8.15 | 30,600 |
| July 24, 2025 | 8.23 | 8.26 | 8.26 | 8.33 | 8.2 | 89,916 |
| July 23, 2025 | 8.25 | 8.31 | 8.31 | 8.33 | 8.16 | 117,600 |
| July 22, 2025 | 8.08 | 8.17 | 8.17 | 8.28 | 8.05 | 93,730 |
| July 21, 2025 | 8.01 | 8.06 | 8.06 | 8.09 | 7.9 | 138,949 |
| July 18, 2025 | 8.01 | 7.94 | 7.94 | 8.01 | 7.81 | 119,520 |
| July 17, 2025 | 8.02 | 7.99 | 7.99 | 8.05 | 7.92 | 101,400 |
| July 16, 2025 | 7.9 | 8.02 | 8.02 | 8.02 | 7.76 | 156,314 |
| July 15, 2025 | 8.18 | 7.85 | 7.85 | 8.18 | 7.84 | 111,200 |
| July 14, 2025 | 8.1 | 8.1 | 8.1 | 8.12 | 8 | 142,200 |
| July 11, 2025 | 8.19 | 8.14 | 8.14 | 8.2 | 8.05 | 82,700 |
| July 10, 2025 | 8.23 | 8.25 | 8.25 | 8.37 | 8.14 | 117,400 |
| July 09, 2025 | 8.1 | 8.2 | 8.2 | 8.22 | 8.04 | 88,801 |
| July 08, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.98 | 96,786 |
| July 07, 2025 | 8.08 | 8.07 | 8.07 | 8.22 | 7.99 | 86,523 |
| July 03, 2025 | 8.04 | 8.15 | 8.15 | 8.19 | 8.04 | 64,473 |
| July 02, 2025 | 8.03 | 8.02 | 8.02 | 8.03 | 7.9 | 67,304 |
| July 01, 2025 | 8 | 8.03 | 8.03 | 8.13 | 7.9 | 98,000 |
| June 30, 2025 | 7.95 | 8.01 | 8.01 | 8.05 | 7.85 | 400,729 |
| June 27, 2025 | 8.05 | 7.88 | 7.88 | 8.05 | 7.81 | 568,200 |
| June 26, 2025 | 7.87 | 8 | 8 | 8.02 | 7.81 | 127,101 |
| June 25, 2025 | 7.92 | 7.84 | 7.84 | 7.92 | 7.77 | 137,709 |
| June 24, 2025 | 7.69 | 7.96 | 7.96 | 7.96 | 7.68 | 203,100 |
| June 23, 2025 | 7.5 | 7.68 | 7.68 | 7.69 | 7.47 | 136,000 |
| June 20, 2025 | 7.57 | 7.55 | 7.55 | 7.7 | 7.48 | 159,400 |
| June 18, 2025 | 7.61 | 7.53 | 7.53 | 7.65 | 7.38 | 316,900 |
| June 17, 2025 | 7.7 | 7.63 | 7.63 | 7.77 | 7.61 | 141,049 |
| June 16, 2025 | 7.72 | 7.74 | 7.74 | 7.78 | 7.66 | 119,335 |
| June 13, 2025 | 7.65 | 7.67 | 7.67 | 7.79 | 7.61 | 135,900 |
| June 12, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.65 | 96,200 |
| June 11, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.69 | 130,302 |
| June 10, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.66 | 119,500 |
| June 09, 2025 | 7.78 | 7.68 | 7.68 | 7.82 | 7.68 | 102,420 |
| June 06, 2025 | 7.75 | 7.67 | 7.67 | 7.82 | 7.64 | 136,500 |
| June 05, 2025 | 7.64 | 7.7 | 7.7 | 7.75 | 7.52 | 180,319 |
| June 04, 2025 | 7.55 | 7.64 | 7.64 | 7.79 | 7.51 | 171,234 |
| June 03, 2025 | 7.47 | 7.55 | 7.55 | 7.65 | 7.43 | 136,817 |
| June 02, 2025 | 7.53 | 7.48 | 7.48 | 7.73 | 7.47 | 233,300 |
| May 30, 2025 | 7.44 | 7.55 | 7.55 | 7.57 | 7.37 | 167,600 |
| May 29, 2025 | 7.33 | 7.39 | 7.39 | 7.42 | 7.22 | 120,411 |
| May 28, 2025 | 7.57 | 7.29 | 7.29 | 7.6 | 7.28 | 125,909 |
| May 27, 2025 | 7.46 | 7.6 | 7.6 | 7.64 | 7.41 | 134,500 |
| May 23, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.25 | 130,234 |
| May 22, 2025 | 7.5 | 7.4 | 7.4 | 7.54 | 7.37 | 123,800 |
| May 21, 2025 | 7.75 | 7.55 | 7.55 | 7.91 | 7.51 | 211,835 |