9.22
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 8.97 | 1.01M |
| September 04, 2025 | 9.08 | 9.23 | 9.23 | 9.25 | 8.7 | 1.01M |
| September 03, 2025 | 9.1 | 9.06 | 9.06 | 9.3 | 8.94 | 666,836 |
| September 02, 2025 | 8.78 | 9.13 | 9.13 | 9.27 | 8.71 | 1.01M |
| August 29, 2025 | 9.78 | 8.88 | 8.88 | 9.85 | 8.7 | 2.05M |
| August 28, 2025 | 9.92 | 9.78 | 9.78 | 10.3 | 9.75 | 1.55M |
| August 27, 2025 | 9.95 | 9.85 | 9.85 | 10.12 | 9.82 | 882,436 |
| August 26, 2025 | 9.83 | 9.99 | 9.99 | 10.01 | 9.59 | 1.3M |
| August 25, 2025 | 10.16 | 9.85 | 9.85 | 11.02 | 9.8 | 2.44M |
| August 22, 2025 | 9.83 | 10.19 | 10.19 | 10.35 | 9.8 | 1.74M |
| August 21, 2025 | 9.27 | 9.82 | 9.82 | 9.95 | 9.25 | 764,727 |
| August 20, 2025 | 9.37 | 9.45 | 9.45 | 9.56 | 9.11 | 822,900 |
| August 19, 2025 | 9.73 | 9.39 | 9.39 | 9.85 | 9.39 | 681,307 |
| August 18, 2025 | 9.55 | 9.75 | 9.75 | 10.03 | 9.5 | 935,535 |
| August 15, 2025 | 9.74 | 9.61 | 9.61 | 9.75 | 9.39 | 819,620 |
| August 14, 2025 | 9.69 | 9.72 | 9.72 | 9.89 | 9.55 | 884,503 |
| August 13, 2025 | 10.19 | 9.97 | 9.97 | 10.37 | 9.91 | 1.04M |
| August 12, 2025 | 10.13 | 10.15 | 10.15 | 10.49 | 9.9 | 1.79M |
| August 11, 2025 | 9.82 | 10 | 10 | 10.29 | 9.78 | 1.29M |
| August 08, 2025 | 10.02 | 9.85 | 9.85 | 10.14 | 9.67 | 1.18M |
| August 07, 2025 | 9.94 | 9.99 | 9.99 | 10.02 | 9.63 | 966,500 |
| August 06, 2025 | 9.62 | 9.89 | 9.89 | 9.91 | 9.31 | 835,900 |
| August 05, 2025 | 9.32 | 9.64 | 9.64 | 9.94 | 9.18 | 1.3M |
| August 04, 2025 | 8.84 | 9.36 | 9.36 | 9.41 | 8.59 | 1.27M |
| August 01, 2025 | 8.51 | 8.44 | 8.44 | 8.83 | 7.96 | 1.6M |
| July 31, 2025 | 9.01 | 9.09 | 9.09 | 9.4 | 9 | 1.22M |
| July 30, 2025 | 9.15 | 9.03 | 9.03 | 9.44 | 8.94 | 861,702 |
| July 29, 2025 | 9.68 | 9.14 | 9.14 | 9.7 | 9.02 | 1.63M |
| July 28, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.53 | 787,500 |
| July 25, 2025 | 9.66 | 9.76 | 9.76 | 9.82 | 9.37 | 1.22M |
| July 24, 2025 | 9.91 | 9.72 | 9.72 | 10.09 | 9.71 | 1.05M |
| July 23, 2025 | 9.77 | 9.91 | 9.91 | 9.93 | 9.54 | 1.04M |
| July 22, 2025 | 9.9 | 9.64 | 9.64 | 10.2 | 9.55 | 1.35M |
| July 21, 2025 | 8.98 | 9.95 | 9.95 | 10.24 | 8.96 | 3.33M |
| July 18, 2025 | 8.95 | 8.88 | 8.88 | 9.2 | 8.79 | 1.25M |
| July 17, 2025 | 8.65 | 8.88 | 8.88 | 8.88 | 8.43 | 1.04M |
| July 16, 2025 | 8.18 | 8.58 | 8.58 | 8.6 | 8.15 | 1.29M |
| July 15, 2025 | 8.4 | 8.07 | 8.07 | 8.45 | 8.06 | 819,300 |
| July 14, 2025 | 8.11 | 8.33 | 8.33 | 8.34 | 8.07 | 987,400 |
| July 11, 2025 | 8.05 | 8.06 | 8.06 | 8.17 | 7.76 | 1.58M |
| July 10, 2025 | 7.7 | 8.1 | 8.1 | 8.11 | 7.61 | 1.34M |
| July 09, 2025 | 7.62 | 7.72 | 7.72 | 7.81 | 7.54 | 1.23M |
| July 08, 2025 | 7.28 | 7.47 | 7.47 | 7.5 | 7.26 | 860,338 |
| July 07, 2025 | 7.11 | 7.2 | 7.2 | 7.39 | 6.95 | 1.33M |
| July 03, 2025 | 7.1 | 7.17 | 7.17 | 7.25 | 7 | 584,000 |
| July 02, 2025 | 6.68 | 7.08 | 7.08 | 7.2 | 6.66 | 1.25M |
| July 01, 2025 | 6.52 | 6.68 | 6.68 | 6.91 | 6.4 | 1.35M |
| June 30, 2025 | 6.58 | 6.49 | 6.49 | 6.64 | 6.46 | 747,800 |
| June 27, 2025 | 6.71 | 6.55 | 6.55 | 6.88 | 6.48 | 2.16M |
| June 26, 2025 | 6.82 | 6.74 | 6.74 | 6.93 | 6.66 | 658,810 |
| June 25, 2025 | 7.16 | 6.84 | 6.84 | 7.19 | 6.66 | 1.47M |
| June 24, 2025 | 6.78 | 7.15 | 7.15 | 7.29 | 6.66 | 2.47M |
| June 23, 2025 | 6.92 | 6.65 | 6.65 | 6.94 | 6.35 | 1.89M |
| June 20, 2025 | 7.22 | 7.05 | 7.05 | 7.3 | 6.82 | 1.27M |
| June 18, 2025 | 6.68 | 7.09 | 7.09 | 7.34 | 6.64 | 1.52M |
| June 17, 2025 | 7.1 | 6.71 | 6.71 | 7.17 | 6.67 | 1.01M |
| June 16, 2025 | 7.22 | 7.14 | 7.14 | 7.29 | 7.08 | 509,400 |
| June 13, 2025 | 7.06 | 7.17 | 7.17 | 7.29 | 6.98 | 986,457 |
| June 12, 2025 | 7.34 | 7.3 | 7.3 | 7.49 | 7.19 | 858,732 |
| June 11, 2025 | 7.97 | 7.4 | 7.4 | 8.05 | 7.27 | 1.44M |