9.70
-0.035(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.76 | 9.73 | 9.73 | 9.81 | 9.71 | 168,989 |
| August 14, 2025 | 9.8 | 9.8 | 9.74 | 9.84 | 9.75 | 247,500 |
| August 13, 2025 | 9.78 | 9.81 | 9.75 | 9.84 | 9.77 | 234,400 |
| August 12, 2025 | 9.78 | 9.76 | 9.7 | 9.8 | 9.73 | 242,900 |
| August 11, 2025 | 9.8 | 9.77 | 9.71 | 9.83 | 9.75 | 156,600 |
| August 08, 2025 | 9.85 | 9.8 | 9.8 | 9.86 | 9.76 | 173,649 |
| August 07, 2025 | 9.88 | 9.8 | 9.8 | 9.89 | 9.79 | 169,900 |
| August 06, 2025 | 9.82 | 9.85 | 9.85 | 9.92 | 9.8 | 230,000 |
| August 05, 2025 | 9.88 | 9.82 | 9.82 | 9.91 | 9.79 | 237,400 |
| August 04, 2025 | 9.95 | 9.85 | 9.85 | 9.95 | 9.78 | 162,000 |
| August 01, 2025 | 9.88 | 9.9 | 9.9 | 9.9 | 9.86 | 148,312 |
| July 31, 2025 | 9.73 | 9.81 | 9.81 | 9.82 | 9.73 | 178,700 |
| July 30, 2025 | 9.82 | 9.72 | 9.72 | 9.84 | 9.7 | 119,344 |
| July 29, 2025 | 9.79 | 9.79 | 9.79 | 9.8 | 9.73 | 170,600 |
| July 28, 2025 | 9.75 | 9.75 | 9.75 | 9.77 | 9.71 | 193,834 |
| July 25, 2025 | 9.81 | 9.75 | 9.75 | 9.82 | 9.68 | 432,800 |
| July 24, 2025 | 9.73 | 9.76 | 9.76 | 9.82 | 9.72 | 145,000 |
| July 23, 2025 | 9.92 | 9.77 | 9.77 | 9.94 | 9.73 | 465,140 |
| July 22, 2025 | 9.96 | 9.92 | 9.92 | 9.98 | 9.86 | 87,800 |
| July 21, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.88 | 95,300 |
| July 18, 2025 | 9.95 | 9.87 | 9.87 | 9.98 | 9.85 | 103,200 |
| July 17, 2025 | 10 | 9.95 | 9.95 | 10 | 9.93 | 125,000 |
| July 16, 2025 | 10.06 | 10 | 10 | 10.07 | 9.94 | 93,602 |
| July 15, 2025 | 10.13 | 10.06 | 10.06 | 10.19 | 10.03 | 87,209 |
| July 14, 2025 | 10.11 | 10.14 | 10.08 | 10.19 | 10.09 | 110,700 |
| July 11, 2025 | 10.12 | 10.12 | 10.12 | 10.15 | 10.07 | 94,500 |
| July 10, 2025 | 10.12 | 10.14 | 10.14 | 10.14 | 10.06 | 149,841 |
| July 09, 2025 | 10.17 | 10.06 | 10.06 | 10.2 | 10.06 | 131,800 |
| July 08, 2025 | 10.14 | 10.12 | 10.12 | 10.16 | 10.07 | 100,400 |
| July 07, 2025 | 10.24 | 10.14 | 10.14 | 10.24 | 10.08 | 177,120 |
| July 03, 2025 | 10.24 | 10.2 | 10.2 | 10.28 | 10.18 | 100,100 |
| July 02, 2025 | 10.17 | 10.21 | 10.21 | 10.23 | 10.14 | 133,600 |
| July 01, 2025 | 10.08 | 10.17 | 10.17 | 10.17 | 10.04 | 236,939 |
| June 30, 2025 | 9.99 | 10.07 | 10.07 | 10.1 | 9.99 | 194,817 |
| June 27, 2025 | 10.09 | 9.99 | 9.99 | 10.1 | 9.95 | 200,600 |
| June 26, 2025 | 10.06 | 10.04 | 10.04 | 10.09 | 9.98 | 139,500 |
| June 25, 2025 | 10 | 10.01 | 10.01 | 10.06 | 9.95 | 119,500 |
| June 24, 2025 | 10.02 | 9.98 | 9.98 | 10.03 | 9.95 | 127,300 |
| June 23, 2025 | 10 | 9.99 | 9.99 | 10.03 | 9.97 | 78,200 |
| June 20, 2025 | 10.03 | 10 | 10 | 10.03 | 9.96 | 100,441 |
| June 18, 2025 | 10.05 | 9.99 | 9.99 | 10.06 | 9.97 | 74,030 |
| June 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 82,800 |
| June 16, 2025 | 10 | 10 | 10 | 10.07 | 9.99 | 183,600 |
| June 13, 2025 | 10.19 | 10.08 | 10.08 | 10.2 | 10.03 | 121,817 |
| June 12, 2025 | 10.29 | 10.27 | 10.21 | 10.35 | 10.24 | 90,317 |
| June 11, 2025 | 10.21 | 10.25 | 10.19 | 10.29 | 10.16 | 204,643 |
| June 10, 2025 | 10.16 | 10.18 | 10.12 | 10.21 | 10.08 | 123,246 |
| June 09, 2025 | 10.13 | 10.08 | 10.02 | 10.17 | 10.06 | 107,400 |
| June 06, 2025 | 10.13 | 10.13 | 10.07 | 10.16 | 10.11 | 93,600 |
| June 05, 2025 | 10.13 | 10.13 | 10.07 | 10.13 | 10.07 | 91,449 |
| June 04, 2025 | 10.1 | 10.09 | 10.03 | 10.13 | 10.04 | 112,606 |
| June 03, 2025 | 10.11 | 10.07 | 10.01 | 10.14 | 10.02 | 88,924 |
| June 02, 2025 | 10.1 | 10.06 | 10 | 10.13 | 9.99 | 150,722 |
| May 30, 2025 | 10.06 | 10.09 | 10.09 | 10.09 | 10.05 | 127,027 |
| May 29, 2025 | 9.95 | 10.03 | 10.03 | 10.06 | 9.92 | 152,225 |
| May 28, 2025 | 10.01 | 9.95 | 9.95 | 10.01 | 9.85 | 150,800 |
| May 27, 2025 | 9.94 | 9.98 | 9.98 | 9.98 | 9.93 | 100,900 |
| May 23, 2025 | 9.91 | 9.92 | 9.92 | 9.93 | 9.84 | 90,500 |
| May 22, 2025 | 9.83 | 9.86 | 9.86 | 9.89 | 9.79 | 161,900 |
| May 21, 2025 | 10 | 9.82 | 9.82 | 10.02 | 9.77 | 189,811 |