9.11
+0.3233(+3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 9.69 | 8.79 | 8.79 | 9.75 | 8.7 | 831,202 |
| July 29, 2025 | 11.2 | 10.01 | 10.01 | 11.4 | 9.8 | 1.02M |
| July 28, 2025 | 12.07 | 11.66 | 11.66 | 12.25 | 11.66 | 650,246 |
| July 25, 2025 | 13.2 | 12.49 | 12.49 | 13.36 | 12.35 | 545,880 |
| July 24, 2025 | 14.01 | 13.68 | 13.68 | 14.14 | 13.41 | 484,434 |
| July 23, 2025 | 15.09 | 14.43 | 14.43 | 15.11 | 14.17 | 470,800 |
| July 22, 2025 | 14.29 | 15.15 | 15.15 | 15.8 | 13.67 | 905,706 |
| July 21, 2025 | 14.74 | 14.32 | 14.32 | 15.36 | 13.09 | 1.11M |
| July 18, 2025 | 16.2 | 14.66 | 14.66 | 16.53 | 13.7 | 1.1M |
| July 17, 2025 | 18.3 | 17.78 | 17.78 | 18.97 | 17.49 | 28.47M |
| July 16, 2025 | 19.92 | 19.44 | 19.44 | 20.16 | 18.9 | 14.01M |
| July 15, 2025 | 19.5 | 19.92 | 19.92 | 20.68 | 18 | 15.33M |
| July 14, 2025 | 21.17 | 20.1 | 20.1 | 21.18 | 18.84 | 21.45M |
| July 11, 2025 | 22.5 | 22.34 | 22.34 | 22.98 | 21.41 | 15.35M |
| July 10, 2025 | 26.1 | 21.55 | 21.55 | 26.4 | 20.7 | 48.71M |
| July 09, 2025 | 19.05 | 23.1 | 23.1 | 25.44 | 18.72 | 128.58M |
| July 08, 2025 | 17.4 | 18.37 | 18.37 | 19.54 | 17.4 | 12.42M |
| July 07, 2025 | 20.95 | 18.29 | 18.29 | 22.2 | 17.84 | 28.72M |
| July 03, 2025 | 21.06 | 20.46 | 20.46 | 21.9 | 18.98 | 48.1M |
| July 02, 2025 | 15.9 | 18.6 | 18.6 | 22.57 | 15.45 | 157.35M |
| July 01, 2025 | 15.2 | 15.77 | 15.77 | 16.5 | 15.03 | 13.92M |
| June 30, 2025 | 16.5 | 15.27 | 15.27 | 16.73 | 15.08 | 14.86M |
| June 27, 2025 | 17.45 | 16.82 | 16.82 | 18.45 | 16.5 | 15.54M |
| June 26, 2025 | 18.09 | 17.72 | 17.72 | 18.3 | 17.65 | 9.51M |
| June 25, 2025 | 17.69 | 18.35 | 18.35 | 19.35 | 17.14 | 20.87M |
| June 24, 2025 | 19.75 | 17.4 | 17.4 | 19.95 | 16.8 | 27.79M |
| June 23, 2025 | 21.29 | 19.39 | 19.39 | 21.29 | 19.05 | 15.93M |
| June 20, 2025 | 21.04 | 21.3 | 21.3 | 22.29 | 20.48 | 20.54M |
| June 18, 2025 | 21 | 21.6 | 21.6 | 22.42 | 20.13 | 921,917 |
| June 17, 2025 | 18.26 | 19.8 | 19.8 | 24 | 16.88 | 2.86M |
| June 16, 2025 | 22.63 | 19 | 19 | 23.4 | 18 | 3.02M |
| June 13, 2025 | 28.13 | 25.8 | 25.8 | 29.28 | 25.5 | 2.1M |
| June 12, 2025 | 33.6 | 33 | 33 | 34.8 | 32.7 | 373,830 |
| June 11, 2025 | 33.6 | 34.5 | 34.5 | 37.2 | 31.2 | 1.26M |
| June 10, 2025 | 31.8 | 33.3 | 33.3 | 33.6 | 28.8 | 1.39M |
| June 09, 2025 | 34.5 | 32.4 | 32.4 | 36.6 | 31.8 | 1.2M |
| June 06, 2025 | 35.7 | 34.5 | 34.5 | 37.5 | 33.6 | 1.06M |
| June 05, 2025 | 36 | 37.5 | 37.5 | 39 | 33.6 | 1.35M |
| June 04, 2025 | 37.8 | 36.3 | 36.3 | 38.4 | 35.4 | 1.13M |
| June 03, 2025 | 40.2 | 38.4 | 38.4 | 42.9 | 37.5 | 1.29M |
| June 02, 2025 | 43.2 | 40.5 | 40.5 | 43.5 | 37.5 | 1.08M |
| May 30, 2025 | 46.5 | 43.8 | 43.8 | 50.1 | 42 | 1.19M |
| May 29, 2025 | 44.7 | 47.7 | 47.7 | 52.5 | 41.4 | 1.77M |
| May 28, 2025 | 45.9 | 43.8 | 43.8 | 49.2 | 41.4 | 1.32M |
| May 27, 2025 | 57.9 | 46.2 | 46.2 | 61.5 | 44.4 | 1.76M |
| May 23, 2025 | 70.2 | 55.5 | 55.5 | 78.9 | 51.3 | 3.92M |
| May 22, 2025 | 51 | 65.1 | 65.1 | 65.1 | 49.5 | 3.35M |
| May 21, 2025 | 36.9 | 47.1 | 47.1 | 49.5 | 36.3 | 1.88M |
| May 20, 2025 | 47.1 | 38.1 | 38.1 | 50.1 | 35.1 | 2.39M |
| May 19, 2025 | 47.1 | 40.2 | 40.2 | 49.2 | 39 | 1.07M |
| May 16, 2025 | 53.7 | 49.5 | 49.5 | 55.5 | 43.5 | 1.02M |
| May 15, 2025 | 61.5 | 54 | 54 | 67.2 | 50.4 | 881,503 |
| May 14, 2025 | 74.7 | 63 | 63 | 75 | 58.2 | 922,193 |
| May 13, 2025 | 100.2 | 72.9 | 72.9 | 103.5 | 68.7 | 1.22M |
| May 12, 2025 | 70.8 | 93.9 | 93.9 | 104.4 | 70.5 | 1.55M |
| May 09, 2025 | 74.1 | 70.2 | 70.2 | 74.4 | 64.8 | 476,958 |
| May 08, 2025 | 76.8 | 75.6 | 75.6 | 92.1 | 69.3 | 1.35M |
| May 07, 2025 | 117 | 73.2 | 73.2 | 117 | 66.3 | 1.31M |
| May 06, 2025 | 111 | 105.6 | 105.6 | 113.7 | 103.5 | 187,510 |
| May 05, 2025 | 129.3 | 119.4 | 119.4 | 130.5 | 111 | 253,653 |