9.38
+0.24(+2.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 9.2 | 9.38 | 9.38 | 9.59 | 9.15 | 494,041 |
August 15, 2025 | 9.43 | 9.14 | 9.14 | 9.46 | 9.09 | 576,141 |
August 14, 2025 | 9.63 | 9.39 | 9.39 | 9.67 | 9.32 | 423,195 |
August 13, 2025 | 9.97 | 9.84 | 9.84 | 10.03 | 9.67 | 534,214 |
August 12, 2025 | 10.32 | 9.81 | 9.81 | 10.4 | 9.79 | 600,800 |
August 11, 2025 | 10.31 | 10.19 | 10.19 | 10.56 | 9.79 | 728,100 |
August 08, 2025 | 9.61 | 10.45 | 10.45 | 10.83 | 9.09 | 848,222 |
August 07, 2025 | 12.62 | 12.51 | 12.51 | 12.62 | 12.33 | 142,947 |
August 06, 2025 | 12.6 | 12.47 | 12.47 | 12.6 | 12.28 | 145,500 |
August 05, 2025 | 12.42 | 12.6 | 12.6 | 12.65 | 12.26 | 186,315 |
August 04, 2025 | 12.12 | 12.34 | 12.34 | 12.39 | 12.05 | 162,425 |
August 01, 2025 | 12.36 | 12.05 | 12.05 | 12.48 | 11.96 | 348,406 |
July 31, 2025 | 12.34 | 12.75 | 12.75 | 12.83 | 12.34 | 161,609 |
July 30, 2025 | 12.89 | 12.49 | 12.49 | 12.89 | 12.31 | 210,107 |
July 29, 2025 | 13.47 | 12.85 | 12.85 | 13.47 | 12.49 | 239,427 |
July 28, 2025 | 13.27 | 13.22 | 13.22 | 13.35 | 13.14 | 145,223 |
July 25, 2025 | 13.25 | 13.22 | 13.22 | 13.25 | 12.99 | 149,500 |
July 24, 2025 | 13.01 | 13.06 | 13.06 | 13.15 | 12.96 | 285,751 |
July 23, 2025 | 12.87 | 13.22 | 13.22 | 13.39 | 12.76 | 235,919 |
July 22, 2025 | 12.25 | 12.63 | 12.63 | 12.8 | 12.25 | 254,614 |
July 21, 2025 | 12.42 | 12.26 | 12.26 | 12.46 | 12.2 | 247,971 |
July 18, 2025 | 12.71 | 12.31 | 12.31 | 12.71 | 12.22 | 235,819 |
July 17, 2025 | 12.44 | 12.64 | 12.64 | 12.72 | 12.42 | 252,400 |
July 16, 2025 | 12.65 | 12.47 | 12.47 | 12.72 | 12.26 | 210,706 |
July 15, 2025 | 13.14 | 12.6 | 12.6 | 13.14 | 12.53 | 296,345 |
July 14, 2025 | 13.03 | 12.98 | 12.98 | 13.1 | 12.78 | 281,443 |
July 11, 2025 | 13.25 | 13.05 | 13.05 | 13.34 | 12.99 | 200,400 |
July 10, 2025 | 13.17 | 13.39 | 13.39 | 13.62 | 13.05 | 339,900 |
July 09, 2025 | 13.18 | 13.28 | 13.28 | 13.28 | 12.96 | 276,800 |
July 08, 2025 | 12.88 | 13.03 | 13.03 | 13.28 | 12.73 | 357,766 |
July 07, 2025 | 12.75 | 12.77 | 12.77 | 12.94 | 12.62 | 257,500 |
July 03, 2025 | 12.79 | 12.88 | 12.88 | 12.99 | 12.76 | 149,109 |
July 02, 2025 | 12.36 | 12.76 | 12.76 | 12.83 | 12.34 | 189,325 |
July 01, 2025 | 11.9 | 12.31 | 12.31 | 12.65 | 11.8 | 276,416 |
June 30, 2025 | 12.34 | 12.02 | 12.02 | 12.34 | 11.99 | 203,900 |
June 27, 2025 | 12.28 | 12.28 | 12.28 | 12.45 | 12.14 | 389,300 |
June 26, 2025 | 11.74 | 12.24 | 12.24 | 12.28 | 11.74 | 247,046 |
June 25, 2025 | 11.77 | 11.69 | 11.69 | 11.84 | 11.59 | 149,724 |
June 24, 2025 | 11.53 | 11.85 | 11.85 | 11.92 | 11.46 | 218,535 |
June 23, 2025 | 11.2 | 11.42 | 11.42 | 11.44 | 10.98 | 270,500 |
June 20, 2025 | 11.42 | 11.32 | 11.32 | 11.53 | 11.27 | 616,400 |
June 18, 2025 | 11.31 | 11.3 | 11.3 | 11.56 | 11.28 | 166,116 |
June 17, 2025 | 11.27 | 11.35 | 11.35 | 11.57 | 11.27 | 190,800 |
June 16, 2025 | 11.38 | 11.44 | 11.44 | 11.64 | 11.34 | 249,500 |
June 13, 2025 | 11.2 | 11.2 | 11.2 | 11.36 | 11.15 | 244,400 |
June 12, 2025 | 11.46 | 11.45 | 11.45 | 11.51 | 11.2 | 199,500 |
June 11, 2025 | 11.47 | 11.47 | 11.47 | 11.54 | 11.4 | 166,844 |
June 10, 2025 | 11.32 | 11.41 | 11.41 | 11.51 | 11.05 | 201,624 |
June 09, 2025 | 11.1 | 11.26 | 11.26 | 11.39 | 11.08 | 172,906 |
June 06, 2025 | 11.12 | 10.98 | 10.98 | 11.33 | 10.96 | 142,100 |
June 05, 2025 | 10.75 | 10.84 | 10.84 | 10.94 | 10.67 | 129,514 |
June 04, 2025 | 10.9 | 10.74 | 10.74 | 10.9 | 10.71 | 133,144 |
June 03, 2025 | 10.45 | 10.78 | 10.78 | 10.9 | 10.43 | 229,500 |
June 02, 2025 | 10.59 | 10.36 | 10.36 | 10.59 | 10.28 | 265,800 |
May 30, 2025 | 10.79 | 10.51 | 10.51 | 10.79 | 10.5 | 140,720 |
May 29, 2025 | 10.9 | 10.84 | 10.84 | 10.95 | 10.66 | 118,619 |
May 28, 2025 | 10.87 | 10.78 | 10.78 | 10.89 | 10.7 | 146,200 |
May 27, 2025 | 10.62 | 10.92 | 10.92 | 11 | 10.46 | 198,300 |
May 23, 2025 | 10.34 | 10.33 | 10.33 | 10.44 | 10.26 | 204,875 |
May 22, 2025 | 10.67 | 10.56 | 10.56 | 10.73 | 10.53 | 168,766 |