9.62
-0.02(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.64 | 9.62 | 9.62 | 9.66 | 9.61 | 47,154 |
| August 15, 2025 | 9.65 | 9.64 | 9.64 | 9.72 | 9.62 | 56,400 |
| August 14, 2025 | 9.7 | 9.67 | 9.62 | 9.73 | 9.67 | 16,714 |
| August 13, 2025 | 9.75 | 9.7 | 9.65 | 9.8 | 9.7 | 37,800 |
| August 12, 2025 | 9.73 | 9.72 | 9.67 | 9.73 | 9.64 | 26,700 |
| August 11, 2025 | 9.75 | 9.7 | 9.65 | 9.75 | 9.7 | 17,500 |
| August 08, 2025 | 9.76 | 9.72 | 9.67 | 9.76 | 9.7 | 14,830 |
| August 07, 2025 | 9.78 | 9.75 | 9.7 | 9.79 | 9.72 | 54,500 |
| August 06, 2025 | 9.66 | 9.7 | 9.65 | 9.9 | 9.62 | 148,300 |
| August 05, 2025 | 9.66 | 9.67 | 9.67 | 9.68 | 9.61 | 104,046 |
| August 04, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.55 | 93,600 |
| August 01, 2025 | 9.51 | 9.58 | 9.58 | 9.6 | 9.5 | 81,029 |
| July 31, 2025 | 9.46 | 9.51 | 9.51 | 9.51 | 9.44 | 94,029 |
| July 30, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.41 | 98,830 |
| July 29, 2025 | 9.47 | 9.47 | 9.47 | 9.48 | 9.42 | 67,700 |
| July 28, 2025 | 9.47 | 9.46 | 9.46 | 9.49 | 9.41 | 119,610 |
| July 25, 2025 | 9.48 | 9.47 | 9.47 | 9.51 | 9.44 | 75,100 |
| July 24, 2025 | 9.44 | 9.48 | 9.48 | 9.49 | 9.39 | 122,011 |
| July 23, 2025 | 9.48 | 9.44 | 9.44 | 9.56 | 9.42 | 119,100 |
| July 22, 2025 | 9.57 | 9.49 | 9.49 | 9.57 | 9.48 | 70,601 |
| July 21, 2025 | 9.58 | 9.54 | 9.54 | 9.59 | 9.54 | 146,005 |
| July 18, 2025 | 9.63 | 9.57 | 9.57 | 9.63 | 9.56 | 32,400 |
| July 17, 2025 | 9.65 | 9.62 | 9.62 | 9.65 | 9.6 | 79,616 |
| July 16, 2025 | 9.71 | 9.64 | 9.64 | 9.71 | 9.63 | 49,200 |
| July 15, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.66 | 36,330 |
| July 14, 2025 | 9.75 | 9.75 | 9.7 | 9.76 | 9.7 | 83,422 |
| July 11, 2025 | 9.71 | 9.72 | 9.67 | 9.72 | 9.68 | 44,200 |
| July 10, 2025 | 9.75 | 9.72 | 9.72 | 9.77 | 9.72 | 65,511 |
| July 09, 2025 | 9.77 | 9.78 | 9.78 | 9.84 | 9.77 | 16,139 |
| July 08, 2025 | 9.79 | 9.77 | 9.77 | 9.79 | 9.74 | 15,700 |
| July 07, 2025 | 9.87 | 9.76 | 9.76 | 9.87 | 9.75 | 24,337 |
| July 03, 2025 | 9.84 | 9.85 | 9.85 | 9.88 | 9.83 | 32,244 |
| July 02, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.82 | 65,427 |
| July 01, 2025 | 9.82 | 9.85 | 9.85 | 9.91 | 9.81 | 50,700 |
| June 30, 2025 | 9.74 | 9.82 | 9.82 | 9.82 | 9.74 | 44,012 |
| June 27, 2025 | 9.7 | 9.72 | 9.72 | 9.76 | 9.7 | 76,400 |
| June 26, 2025 | 9.7 | 9.7 | 9.7 | 9.73 | 9.68 | 27,914 |
| June 25, 2025 | 9.68 | 9.69 | 9.69 | 9.73 | 9.68 | 47,200 |
| June 24, 2025 | 9.73 | 9.72 | 9.72 | 9.74 | 9.7 | 49,400 |
| June 23, 2025 | 9.69 | 9.71 | 9.71 | 9.74 | 9.69 | 27,000 |
| June 20, 2025 | 9.76 | 9.65 | 9.65 | 9.77 | 9.64 | 263,600 |
| June 18, 2025 | 9.77 | 9.72 | 9.72 | 9.77 | 9.72 | 20,200 |
| June 17, 2025 | 9.72 | 9.74 | 9.74 | 9.76 | 9.7 | 39,025 |
| June 16, 2025 | 9.72 | 9.7 | 9.7 | 9.75 | 9.69 | 20,000 |
| June 13, 2025 | 9.69 | 9.69 | 9.69 | 9.71 | 9.64 | 108,800 |
| June 12, 2025 | 9.78 | 9.78 | 9.73 | 9.8 | 9.76 | 37,700 |
| June 11, 2025 | 9.73 | 9.75 | 9.7 | 9.8 | 9.71 | 90,000 |
| June 10, 2025 | 9.74 | 9.7 | 9.65 | 9.75 | 9.69 | 39,700 |
| June 09, 2025 | 9.69 | 9.73 | 9.68 | 9.75 | 9.69 | 47,900 |
| June 06, 2025 | 9.73 | 9.72 | 9.67 | 9.75 | 9.7 | 46,007 |
| June 05, 2025 | 9.82 | 9.71 | 9.66 | 9.84 | 9.71 | 79,139 |
| June 04, 2025 | 9.84 | 9.83 | 9.78 | 9.86 | 9.79 | 21,700 |
| June 03, 2025 | 9.86 | 9.82 | 9.77 | 9.87 | 9.77 | 51,643 |
| June 02, 2025 | 9.78 | 9.81 | 9.76 | 9.87 | 9.7 | 53,006 |
| May 30, 2025 | 9.78 | 9.77 | 9.72 | 9.81 | 9.73 | 19,800 |
| May 29, 2025 | 9.8 | 9.77 | 9.72 | 9.8 | 9.75 | 40,500 |
| May 28, 2025 | 9.81 | 9.75 | 9.7 | 9.85 | 9.7 | 68,327 |
| May 27, 2025 | 9.8 | 9.85 | 9.8 | 9.85 | 9.77 | 62,300 |
| May 23, 2025 | 9.77 | 9.73 | 9.73 | 9.79 | 9.72 | 33,547 |
| May 22, 2025 | 9.78 | 9.75 | 9.75 | 9.78 | 9.7 | 66,121 |