9.09
-0.15(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.25 | 9.09 | 9.09 | 9.25 | 8.74 | 13,700 |
| September 04, 2025 | 8.86 | 9.24 | 9.24 | 9.24 | 8.86 | 26,400 |
| September 03, 2025 | 8.59 | 8.79 | 8.79 | 8.89 | 8.59 | 22,114 |
| September 02, 2025 | 8.6 | 8.65 | 8.65 | 8.79 | 8.52 | 20,200 |
| August 29, 2025 | 8.96 | 8.73 | 8.73 | 8.97 | 8.68 | 9,300 |
| August 28, 2025 | 9.12 | 8.94 | 8.94 | 9.12 | 8.71 | 16,800 |
| August 27, 2025 | 8.91 | 9.01 | 9.01 | 9.1 | 8.74 | 33,200 |
| August 26, 2025 | 8.78 | 8.85 | 8.85 | 9.01 | 8.74 | 14,500 |
| August 25, 2025 | 8.97 | 8.88 | 8.88 | 8.98 | 8.66 | 16,514 |
| August 22, 2025 | 8.87 | 8.96 | 8.96 | 9.11 | 8.79 | 50,527 |
| August 21, 2025 | 8.82 | 8.81 | 8.81 | 8.84 | 8.73 | 11,119 |
| August 20, 2025 | 8.91 | 8.9 | 8.9 | 8.96 | 8.81 | 9,200 |
| August 19, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.78 | 8,800 |
| August 18, 2025 | 8.95 | 8.83 | 8.83 | 8.95 | 8.65 | 9,919 |
| August 15, 2025 | 8.88 | 8.86 | 8.86 | 8.93 | 8.76 | 24,400 |
| August 14, 2025 | 9.01 | 8.85 | 8.85 | 9.01 | 8.82 | 12,224 |
| August 13, 2025 | 8.77 | 9.12 | 9.12 | 9.15 | 8.69 | 15,417 |
| August 12, 2025 | 8.42 | 8.78 | 8.78 | 8.82 | 8.41 | 29,700 |
| August 11, 2025 | 8.28 | 8.34 | 8.34 | 8.37 | 8.2 | 15,736 |
| August 08, 2025 | 8.31 | 8.4 | 8.26 | 8.45 | 8.3 | 11,708 |
| August 07, 2025 | 8.52 | 8.31 | 8.17 | 8.52 | 8.3 | 17,500 |
| August 06, 2025 | 8.42 | 8.52 | 8.38 | 8.54 | 8.18 | 28,331 |
| August 05, 2025 | 8.54 | 8.46 | 8.32 | 8.59 | 8.35 | 38,415 |
| August 04, 2025 | 8.53 | 8.47 | 8.33 | 8.69 | 8.43 | 20,900 |
| August 01, 2025 | 8.53 | 8.47 | 8.47 | 8.74 | 8.41 | 18,900 |
| July 31, 2025 | 8.69 | 8.59 | 8.59 | 8.95 | 8.55 | 19,900 |
| July 30, 2025 | 8.98 | 8.66 | 8.66 | 9.04 | 8.55 | 20,912 |
| July 29, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.85 | 8,941 |
| July 28, 2025 | 9 | 8.89 | 8.89 | 9.04 | 8.76 | 14,004 |
| July 25, 2025 | 9.04 | 8.95 | 8.95 | 9.19 | 8.93 | 14,144 |
| July 24, 2025 | 9.09 | 9.02 | 9.02 | 9.35 | 8.9 | 27,600 |
| July 23, 2025 | 8.89 | 8.9 | 8.9 | 8.9 | 8.76 | 14,320 |
| July 22, 2025 | 8.43 | 8.76 | 8.76 | 8.86 | 8.43 | 29,548 |
| July 21, 2025 | 8.38 | 8.44 | 8.44 | 8.56 | 8.35 | 18,884 |
| July 18, 2025 | 8.59 | 8.38 | 8.38 | 8.6 | 8.36 | 19,012 |
| July 17, 2025 | 8.52 | 8.5 | 8.5 | 8.57 | 8.46 | 20,900 |
| July 16, 2025 | 8.6 | 8.49 | 8.49 | 8.65 | 8.4 | 27,200 |
| July 15, 2025 | 8.93 | 8.55 | 8.55 | 8.93 | 8.51 | 24,922 |
| July 14, 2025 | 9.05 | 9 | 9 | 9.05 | 8.97 | 12,833 |
| July 11, 2025 | 9.23 | 9.07 | 9.07 | 9.23 | 8.88 | 15,100 |
| July 10, 2025 | 9.07 | 9.25 | 9.25 | 9.3 | 9.05 | 24,400 |
| July 09, 2025 | 9.01 | 9.12 | 9.12 | 9.12 | 8.8 | 17,201 |
| July 08, 2025 | 8.93 | 8.96 | 8.96 | 9.14 | 8.83 | 20,000 |
| July 07, 2025 | 9.09 | 8.84 | 8.84 | 9.18 | 8.76 | 16,225 |
| July 03, 2025 | 9 | 9.1 | 9.1 | 9.1 | 8.83 | 47,400 |
| July 02, 2025 | 8.57 | 8.91 | 8.91 | 8.91 | 8.46 | 26,920 |
| July 01, 2025 | 8.63 | 8.72 | 8.72 | 8.97 | 8.59 | 23,241 |
| June 30, 2025 | 8.7 | 8.51 | 8.51 | 8.72 | 8.5 | 23,005 |
| June 27, 2025 | 8.38 | 8.7 | 8.7 | 8.77 | 8.38 | 71,407 |
| June 26, 2025 | 8.26 | 8.27 | 8.27 | 8.32 | 8.12 | 20,042 |
| June 25, 2025 | 8.58 | 8.19 | 8.19 | 8.58 | 8.17 | 14,100 |
| June 24, 2025 | 8.76 | 8.54 | 8.54 | 8.8 | 8.4 | 21,113 |
| June 23, 2025 | 8.18 | 8.66 | 8.66 | 8.66 | 8.09 | 38,400 |
| June 20, 2025 | 8.24 | 8.16 | 8.16 | 8.29 | 8.03 | 22,900 |
| June 18, 2025 | 8.16 | 8.22 | 8.22 | 8.25 | 8.01 | 23,902 |
| June 17, 2025 | 8.21 | 8.17 | 8.17 | 8.39 | 8.07 | 26,600 |
| June 16, 2025 | 7.99 | 8.23 | 8.23 | 8.29 | 7.99 | 22,000 |
| June 13, 2025 | 8.2 | 7.96 | 7.96 | 8.22 | 7.95 | 19,341 |
| June 12, 2025 | 8.41 | 8.3 | 8.3 | 8.41 | 8.24 | 12,449 |
| June 11, 2025 | 8.57 | 8.47 | 8.47 | 8.62 | 8.34 | 29,000 |