9.64
+0.0606(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.52 | 350,294 |
| August 15, 2025 | 9.39 | 9.4 | 9.4 | 9.43 | 9.38 | 137,763 |
| August 14, 2025 | 9.43 | 9.35 | 9.35 | 9.45 | 9.35 | 531,707 |
| August 13, 2025 | 9.4 | 9.43 | 9.43 | 9.45 | 9.38 | 507,487 |
| August 12, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.31 | 726,755 |
| August 11, 2025 | 9.33 | 9.35 | 9.35 | 9.38 | 9.32 | 916,279 |
| August 08, 2025 | 9.33 | 9.29 | 9.29 | 9.35 | 9.28 | 150,209 |
| August 07, 2025 | 9.32 | 9.4 | 9.4 | 9.46 | 9.29 | 404,753 |
| August 06, 2025 | 9.41 | 9.34 | 9.34 | 9.44 | 9.32 | 465,150 |
| August 05, 2025 | 9.43 | 9.4 | 9.4 | 9.45 | 9.4 | 264,356 |
| August 04, 2025 | 9.47 | 9.41 | 9.41 | 9.51 | 9.39 | 386,320 |
| August 01, 2025 | 9.46 | 9.45 | 9.45 | 9.47 | 9.38 | 505,365 |
| July 31, 2025 | 9.53 | 9.47 | 9.47 | 9.56 | 9.46 | 741,022 |
| July 30, 2025 | 9.6 | 9.48 | 9.48 | 9.72 | 9.46 | 237,300 |
| July 29, 2025 | 9.65 | 9.59 | 9.59 | 9.66 | 9.57 | 727,356 |
| July 28, 2025 | 9.64 | 9.58 | 9.58 | 9.68 | 9.56 | 505,742 |
| July 25, 2025 | 9.67 | 9.64 | 9.64 | 9.69 | 9.63 | 267,091 |
| July 24, 2025 | 9.82 | 9.75 | 9.75 | 9.82 | 9.75 | 139,701 |
| July 23, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.81 | 395,846 |
| July 22, 2025 | 9.83 | 9.81 | 9.81 | 9.84 | 9.78 | 534,674 |
| July 21, 2025 | 9.83 | 9.9 | 9.9 | 9.9 | 9.8 | 634,718 |
| July 18, 2025 | 9.83 | 9.81 | 9.81 | 9.85 | 9.8 | 441,054 |
| July 17, 2025 | 9.92 | 9.9 | 9.9 | 9.93 | 9.85 | 312,622 |
| July 16, 2025 | 9.92 | 9.93 | 9.93 | 9.98 | 9.88 | 297,913 |
| July 15, 2025 | 9.95 | 9.91 | 9.91 | 10 | 9.9 | 474,493 |
| July 14, 2025 | 9.85 | 9.88 | 9.88 | 9.89 | 9.83 | 180,662 |
| July 11, 2025 | 9.89 | 9.89 | 9.89 | 9.92 | 9.87 | 576,171 |
| July 10, 2025 | 10 | 9.95 | 9.95 | 10.03 | 9.94 | 212,553 |
| July 09, 2025 | 10.05 | 10.01 | 10.01 | 10.07 | 10.01 | 580,041 |
| July 08, 2025 | 10.03 | 10.04 | 10.04 | 10.08 | 10.02 | 257,822 |
| July 07, 2025 | 10.01 | 10.03 | 10.03 | 10.04 | 9.99 | 695,499 |
| July 04, 2025 | 10.05 | 10.06 | 10.06 | 10.08 | 10.02 | 605,992 |
| July 03, 2025 | 10.09 | 10.08 | 10.08 | 10.15 | 10.03 | 1.16M |
| July 02, 2025 | 10.04 | 10.06 | 10.06 | 10.07 | 10.01 | 1.01M |
| July 01, 2025 | 10.09 | 10.09 | 10.09 | 10.11 | 10.05 | 895,228 |
| June 30, 2025 | 10.1 | 10.02 | 10.02 | 10.11 | 10 | 1.52M |
| June 27, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 10.07 | 340,178 |
| June 26, 2025 | 9.96 | 10.04 | 10.04 | 10.05 | 9.95 | 1.42M |
| June 25, 2025 | 9.91 | 9.92 | 9.92 | 9.93 | 9.88 | 1.2M |
| June 24, 2025 | 9.88 | 9.89 | 9.89 | 9.94 | 9.8 | 2.84M |
| June 23, 2025 | 9.68 | 9.74 | 9.74 | 9.74 | 9.66 | 216,007 |
| June 20, 2025 | 9.71 | 9.75 | 9.75 | 9.78 | 9.7 | 162,436 |
| June 19, 2025 | 9.64 | 9.58 | 9.58 | 9.65 | 9.57 | 145,352 |
| June 18, 2025 | 9.72 | 9.69 | 9.69 | 9.72 | 9.66 | 2.26M |
| June 17, 2025 | 9.88 | 9.76 | 9.76 | 9.88 | 9.73 | 244,492 |
| June 16, 2025 | 9.8 | 9.86 | 9.86 | 9.89 | 9.76 | 490,988 |
| June 13, 2025 | 9.69 | 9.77 | 9.77 | 9.77 | 9.67 | 1.53M |
| June 12, 2025 | 9.92 | 9.86 | 9.86 | 9.94 | 9.81 | 1.66M |
| June 11, 2025 | 10 | 9.98 | 9.98 | 10 | 9.93 | 1.23M |
| June 10, 2025 | 9.95 | 9.94 | 9.94 | 9.97 | 9.92 | 173,879 |
| June 09, 2025 | 9.92 | 9.92 | 9.92 | 9.94 | 9.91 | 123,900 |
| June 06, 2025 | 9.83 | 9.87 | 9.87 | 9.89 | 9.82 | 711,266 |
| June 05, 2025 | 9.77 | 9.76 | 9.76 | 9.8 | 9.72 | 106,531 |
| June 04, 2025 | 9.66 | 9.68 | 9.68 | 9.71 | 9.64 | 224,394 |
| June 03, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.64 | 483,190 |
| June 02, 2025 | 9.73 | 9.75 | 9.75 | 9.77 | 9.7 | 206,093 |
| May 30, 2025 | 9.73 | 9.73 | 9.73 | 9.76 | 9.71 | 369,212 |
| May 29, 2025 | 9.74 | 9.77 | 9.77 | 9.79 | 9.73 | 90,556 |
| May 28, 2025 | 9.75 | 9.72 | 9.72 | 9.78 | 9.72 | 431,562 |
| May 27, 2025 | 9.77 | 9.78 | 9.78 | 9.8 | 9.73 | 495,988 |
