9.86
+0.13(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 9.77 | 9.86 | 9.86 | 9.87 | 9.76 | 37,708 |
September 05, 2025 | 9.67 | 9.73 | 9.73 | 9.74 | 9.67 | 116,046 |
September 04, 2025 | 9.64 | 9.63 | 9.63 | 9.69 | 9.61 | 76,536 |
September 03, 2025 | 9.59 | 9.64 | 9.64 | 9.65 | 9.53 | 73,300 |
September 02, 2025 | 9.52 | 9.55 | 9.55 | 9.59 | 9.52 | 57,417 |
August 29, 2025 | 9.52 | 9.59 | 9.59 | 9.59 | 9.51 | 30,500 |
August 28, 2025 | 9.51 | 9.51 | 9.51 | 9.56 | 9.47 | 95,600 |
August 27, 2025 | 9.52 | 9.52 | 9.52 | 9.53 | 9.49 | 173,300 |
August 26, 2025 | 9.5 | 9.51 | 9.51 | 9.55 | 9.47 | 95,100 |
August 25, 2025 | 9.49 | 9.49 | 9.49 | 9.56 | 9.47 | 139,602 |
August 22, 2025 | 9.43 | 9.5 | 9.5 | 9.5 | 9.43 | 43,502 |
August 21, 2025 | 9.39 | 9.41 | 9.41 | 9.45 | 9.39 | 78,300 |
August 20, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.43 | 56,800 |
August 19, 2025 | 9.57 | 9.51 | 9.51 | 9.57 | 9.5 | 13,132 |
August 18, 2025 | 9.59 | 9.55 | 9.55 | 9.61 | 9.55 | 53,827 |
August 15, 2025 | 9.59 | 9.57 | 9.57 | 9.62 | 9.56 | 26,200 |
August 14, 2025 | 9.62 | 9.63 | 9.58 | 9.64 | 9.61 | 52,800 |
August 13, 2025 | 9.62 | 9.65 | 9.6 | 9.65 | 9.6 | 45,544 |
August 12, 2025 | 9.59 | 9.6 | 9.55 | 9.62 | 9.53 | 58,108 |
August 11, 2025 | 9.6 | 9.61 | 9.56 | 9.62 | 9.58 | 48,900 |
August 08, 2025 | 9.59 | 9.57 | 9.57 | 9.62 | 9.54 | 50,931 |
August 07, 2025 | 9.6 | 9.62 | 9.62 | 9.62 | 9.56 | 44,440 |
August 06, 2025 | 9.53 | 9.56 | 9.56 | 9.58 | 9.52 | 72,928 |
August 05, 2025 | 9.51 | 9.54 | 9.54 | 9.54 | 9.5 | 106,400 |
August 04, 2025 | 9.52 | 9.5 | 9.5 | 9.53 | 9.48 | 68,016 |
August 01, 2025 | 9.45 | 9.52 | 9.52 | 9.54 | 9.45 | 59,100 |
July 31, 2025 | 9.36 | 9.44 | 9.44 | 9.45 | 9.36 | 81,839 |
July 30, 2025 | 9.37 | 9.35 | 9.35 | 9.4 | 9.35 | 55,838 |
July 29, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.35 | 48,121 |
July 28, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.35 | 38,321 |
July 25, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.35 | 47,700 |
July 24, 2025 | 9.37 | 9.39 | 9.39 | 9.39 | 9.33 | 32,418 |
July 23, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.35 | 61,911 |
July 22, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.39 | 5,400 |
July 21, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.32 | 30,803 |
July 18, 2025 | 9.36 | 9.34 | 9.34 | 9.4 | 9.34 | 32,246 |
July 17, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.36 | 55,412 |
July 16, 2025 | 9.48 | 9.43 | 9.43 | 9.81 | 9.42 | 57,639 |
July 15, 2025 | 9.57 | 9.47 | 9.47 | 9.57 | 9.46 | 11,800 |
July 14, 2025 | 9.59 | 9.58 | 9.53 | 9.61 | 9.56 | 19,300 |
July 11, 2025 | 9.55 | 9.57 | 9.57 | 9.6 | 9.55 | 24,200 |
July 10, 2025 | 9.59 | 9.57 | 9.57 | 9.6 | 9.55 | 43,602 |
July 09, 2025 | 9.59 | 9.58 | 9.58 | 9.63 | 9.57 | 34,400 |
July 08, 2025 | 9.6 | 9.57 | 9.57 | 9.64 | 9.56 | 51,900 |
July 07, 2025 | 9.66 | 9.65 | 9.65 | 9.68 | 9.6 | 44,847 |
July 03, 2025 | 9.66 | 9.67 | 9.67 | 9.7 | 9.66 | 23,000 |
July 02, 2025 | 9.65 | 9.7 | 9.7 | 9.7 | 9.65 | 38,132 |
July 01, 2025 | 9.65 | 9.65 | 9.65 | 9.66 | 9.6 | 36,506 |
June 30, 2025 | 9.56 | 9.64 | 9.64 | 9.64 | 9.55 | 69,616 |
June 27, 2025 | 9.52 | 9.54 | 9.54 | 9.57 | 9.51 | 56,640 |
June 26, 2025 | 9.54 | 9.54 | 9.54 | 9.56 | 9.52 | 20,726 |
June 25, 2025 | 9.5 | 9.53 | 9.53 | 9.58 | 9.5 | 65,804 |
June 24, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.51 | 77,200 |
June 23, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.48 | 39,800 |
June 20, 2025 | 9.49 | 9.52 | 9.52 | 9.52 | 9.45 | 35,900 |
June 18, 2025 | 9.5 | 9.5 | 9.5 | 9.53 | 9.47 | 67,212 |
June 17, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.49 | 66,204 |
June 16, 2025 | 9.52 | 9.52 | 9.52 | 9.55 | 9.51 | 45,500 |
June 13, 2025 | 9.51 | 9.52 | 9.52 | 9.57 | 9.5 | 52,043 |
June 12, 2025 | 9.54 | 9.59 | 9.54 | 9.59 | 9.53 | 85,000 |