9.87
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 9.93 | 9.8 | 70,904 |
| August 15, 2025 | 9.91 | 9.87 | 9.87 | 9.91 | 9.84 | 37,730 |
| August 14, 2025 | 9.93 | 9.88 | 9.88 | 9.93 | 9.88 | 55,100 |
| August 13, 2025 | 9.93 | 9.95 | 9.95 | 9.96 | 9.91 | 134,636 |
| August 12, 2025 | 9.85 | 9.89 | 9.89 | 9.94 | 9.8 | 136,835 |
| August 11, 2025 | 9.85 | 9.83 | 9.83 | 9.87 | 9.79 | 88,208 |
| August 08, 2025 | 9.85 | 9.8 | 9.8 | 9.9 | 9.8 | 64,919 |
| August 07, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.81 | 70,100 |
| August 06, 2025 | 9.93 | 9.9 | 9.9 | 9.97 | 9.8 | 81,451 |
| August 05, 2025 | 9.9 | 9.9 | 9.9 | 9.97 | 9.87 | 66,000 |
| August 04, 2025 | 9.88 | 9.85 | 9.85 | 9.9 | 9.8 | 71,009 |
| August 01, 2025 | 9.84 | 9.85 | 9.85 | 9.9 | 9.81 | 64,000 |
| July 31, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.76 | 113,243 |
| July 30, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.77 | 80,100 |
| July 29, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.76 | 54,700 |
| July 28, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.75 | 37,909 |
| July 25, 2025 | 9.75 | 9.77 | 9.77 | 9.83 | 9.72 | 82,000 |
| July 24, 2025 | 9.84 | 9.69 | 9.69 | 9.84 | 9.69 | 49,600 |
| July 23, 2025 | 9.86 | 9.86 | 9.86 | 9.88 | 9.75 | 81,500 |
| July 22, 2025 | 9.82 | 9.83 | 9.83 | 9.84 | 9.8 | 70,200 |
| July 21, 2025 | 9.82 | 9.81 | 9.81 | 9.83 | 9.78 | 133,932 |
| July 18, 2025 | 9.77 | 9.76 | 9.76 | 9.87 | 9.73 | 70,704 |
| July 17, 2025 | 9.84 | 9.72 | 9.72 | 9.84 | 9.72 | 85,020 |
| July 16, 2025 | 9.86 | 9.84 | 9.84 | 9.87 | 9.79 | 65,700 |
| July 15, 2025 | 9.84 | 9.86 | 9.86 | 9.86 | 9.81 | 153,414 |
| July 14, 2025 | 9.87 | 9.84 | 9.84 | 9.87 | 9.81 | 76,300 |
| July 11, 2025 | 9.86 | 9.85 | 9.85 | 9.89 | 9.85 | 74,830 |
| July 10, 2025 | 9.93 | 9.89 | 9.89 | 9.97 | 9.87 | 148,900 |
| July 09, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.88 | 119,100 |
| July 08, 2025 | 9.88 | 9.9 | 9.9 | 9.9 | 9.86 | 148,921 |
| July 07, 2025 | 9.93 | 9.88 | 9.88 | 9.95 | 9.86 | 93,700 |
| July 03, 2025 | 9.93 | 9.91 | 9.91 | 9.93 | 9.89 | 73,700 |
| July 02, 2025 | 9.89 | 9.9 | 9.9 | 9.91 | 9.86 | 146,100 |
| July 01, 2025 | 9.86 | 9.89 | 9.89 | 9.89 | 9.82 | 154,540 |
| June 30, 2025 | 9.84 | 9.83 | 9.83 | 9.85 | 9.8 | 173,732 |
| June 27, 2025 | 9.88 | 9.84 | 9.79 | 9.88 | 9.8 | 200,400 |
| June 26, 2025 | 9.85 | 9.83 | 9.83 | 9.87 | 9.79 | 284,908 |
| June 25, 2025 | 9.86 | 9.84 | 9.84 | 9.87 | 9.83 | 60,136 |
| June 24, 2025 | 9.9 | 9.84 | 9.84 | 9.9 | 9.82 | 83,516 |
| June 23, 2025 | 9.87 | 9.83 | 9.83 | 9.87 | 9.8 | 86,900 |
| June 20, 2025 | 9.8 | 9.8 | 9.8 | 9.83 | 9.77 | 49,800 |
| June 18, 2025 | 9.84 | 9.82 | 9.82 | 9.85 | 9.77 | 215,500 |
| June 17, 2025 | 9.88 | 9.84 | 9.84 | 9.88 | 9.76 | 252,730 |
| June 16, 2025 | 9.88 | 9.84 | 9.84 | 9.89 | 9.84 | 50,800 |
| June 13, 2025 | 9.92 | 9.86 | 9.86 | 9.92 | 9.83 | 67,909 |
| June 12, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.9 | 71,419 |
| June 11, 2025 | 9.9 | 9.89 | 9.89 | 9.93 | 9.86 | 163,507 |
| June 10, 2025 | 9.82 | 9.84 | 9.84 | 9.86 | 9.77 | 72,614 |
| June 09, 2025 | 9.84 | 9.78 | 9.78 | 9.87 | 9.78 | 112,112 |
| June 06, 2025 | 9.82 | 9.81 | 9.81 | 9.84 | 9.8 | 84,228 |
| June 05, 2025 | 9.82 | 9.82 | 9.82 | 9.89 | 9.81 | 115,600 |
| June 04, 2025 | 9.8 | 9.83 | 9.83 | 9.84 | 9.78 | 63,700 |
| June 03, 2025 | 9.84 | 9.79 | 9.79 | 9.84 | 9.75 | 96,343 |
| June 02, 2025 | 9.87 | 9.84 | 9.84 | 9.87 | 9.76 | 110,606 |
| May 30, 2025 | 9.9 | 9.87 | 9.87 | 9.93 | 9.83 | 108,729 |
| May 29, 2025 | 9.93 | 9.93 | 9.88 | 9.95 | 9.9 | 62,800 |
| May 28, 2025 | 9.97 | 9.92 | 9.87 | 9.97 | 9.86 | 143,436 |
| May 27, 2025 | 9.9 | 9.97 | 9.92 | 9.99 | 9.9 | 46,600 |
| May 23, 2025 | 9.9 | 9.89 | 9.89 | 9.9 | 9.83 | 78,020 |
| May 22, 2025 | 9.91 | 9.9 | 9.9 | 9.91 | 9.79 | 120,800 |