9.53
-0.18(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.62 | 9.53 | 9.53 | 9.78 | 9.38 | 618,300 |
| September 04, 2025 | 9.3 | 9.71 | 9.71 | 9.77 | 9.29 | 748,600 |
| September 03, 2025 | 9.35 | 9.36 | 9.36 | 9.49 | 9.15 | 579,900 |
| September 02, 2025 | 9.38 | 9.38 | 9.38 | 9.47 | 9.25 | 687,700 |
| August 29, 2025 | 9.1 | 9.36 | 9.36 | 9.38 | 9.1 | 960,600 |
| August 28, 2025 | 9.05 | 9.07 | 9.07 | 9.1 | 8.81 | 620,000 |
| August 27, 2025 | 8.72 | 9.03 | 9.03 | 9.09 | 8.64 | 1.38M |
| August 26, 2025 | 8.55 | 8.72 | 8.72 | 8.75 | 8.47 | 722,900 |
| August 25, 2025 | 8.66 | 8.61 | 8.61 | 8.75 | 8.52 | 825,500 |
| August 22, 2025 | 8.62 | 8.65 | 8.65 | 8.76 | 8.39 | 966,800 |
| August 21, 2025 | 8.31 | 8.53 | 8.53 | 8.81 | 8.23 | 1.46M |
| August 20, 2025 | 7.89 | 8.31 | 8.31 | 8.5 | 7.78 | 2.1M |
| August 19, 2025 | 7.47 | 7.29 | 7.29 | 7.48 | 7.13 | 1.07M |
| August 18, 2025 | 7.06 | 7.2 | 7.2 | 7.38 | 6.98 | 761,300 |
| August 15, 2025 | 6.91 | 6.96 | 6.96 | 7.02 | 6.78 | 431,200 |
| August 14, 2025 | 7.11 | 6.89 | 6.89 | 7.11 | 6.71 | 240,300 |
| August 13, 2025 | 7 | 7.1 | 7.1 | 7.11 | 6.96 | 403,300 |
| August 12, 2025 | 6.81 | 6.92 | 6.92 | 7.07 | 6.68 | 373,300 |
| August 11, 2025 | 6.72 | 6.75 | 6.75 | 6.95 | 6.66 | 560,400 |
| August 08, 2025 | 6.72 | 6.65 | 6.65 | 6.82 | 6.52 | 349,600 |
| August 07, 2025 | 6.64 | 6.71 | 6.71 | 6.86 | 6.64 | 524,100 |
| August 06, 2025 | 6.73 | 6.57 | 6.57 | 7.18 | 6.54 | 490,600 |
| August 05, 2025 | 6.4 | 6.68 | 6.68 | 6.73 | 6.4 | 551,500 |
| August 04, 2025 | 6.43 | 6.37 | 6.37 | 6.5 | 6.24 | 336,600 |
| August 01, 2025 | 6.56 | 6.4 | 6.4 | 6.87 | 6.28 | 438,700 |
| July 31, 2025 | 6.82 | 6.67 | 6.67 | 6.99 | 6.53 | 424,500 |
| July 30, 2025 | 7.18 | 6.92 | 6.92 | 7.27 | 6.79 | 931,600 |
| July 29, 2025 | 7.05 | 7.18 | 7.18 | 7.5 | 7.03 | 1.15M |
| July 28, 2025 | 6.52 | 7.02 | 7.02 | 7.03 | 6.46 | 1.28M |
| July 25, 2025 | 6.46 | 6.42 | 6.42 | 6.5 | 6.35 | 464,400 |
| July 24, 2025 | 6.47 | 6.46 | 6.46 | 6.62 | 6.41 | 543,600 |
| July 23, 2025 | 6.12 | 6.5 | 6.5 | 6.68 | 6.07 | 1.52M |
| July 22, 2025 | 6.07 | 6.02 | 6.02 | 6.2 | 6.01 | 971,948 |
| July 21, 2025 | 6.13 | 6.08 | 6.08 | 6.22 | 6.05 | 679,100 |
| July 18, 2025 | 6.19 | 6 | 6 | 6.24 | 6 | 650,100 |
| July 17, 2025 | 5.94 | 6.15 | 6.15 | 6.2 | 5.91 | 644,014 |
| July 16, 2025 | 6.08 | 5.96 | 5.96 | 6.25 | 5.91 | 341,800 |
| July 15, 2025 | 6.23 | 6.07 | 6.07 | 6.38 | 6.05 | 561,100 |
| July 14, 2025 | 6.33 | 6.12 | 6.12 | 6.47 | 6.09 | 417,400 |
| July 11, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.22 | 304,100 |
| July 10, 2025 | 6.26 | 6.35 | 6.35 | 6.47 | 6.17 | 496,300 |
| July 09, 2025 | 6.7 | 6.29 | 6.29 | 6.7 | 6.28 | 461,500 |
| July 08, 2025 | 6.24 | 6.7 | 6.7 | 6.76 | 6.13 | 787,400 |
| July 07, 2025 | 6.44 | 6.23 | 6.23 | 6.51 | 6.09 | 595,300 |
| July 03, 2025 | 6.62 | 6.44 | 6.44 | 6.7 | 6.36 | 300,215 |
| July 02, 2025 | 6.4 | 6.57 | 6.57 | 6.61 | 6.27 | 1.13M |
| July 01, 2025 | 6.14 | 6.39 | 6.39 | 6.45 | 5.9 | 2.14M |
| June 30, 2025 | 5.9 | 6.02 | 6.02 | 6.07 | 5.78 | 1.18M |
| June 27, 2025 | 6.04 | 5.9 | 5.9 | 6.13 | 5.8 | 8.95M |
| June 26, 2025 | 5.82 | 6.05 | 6.05 | 6.06 | 5.82 | 623,400 |
| June 25, 2025 | 5.96 | 5.82 | 5.82 | 5.99 | 5.77 | 550,700 |
| June 24, 2025 | 5.75 | 5.9 | 5.9 | 5.91 | 5.71 | 618,000 |
| June 23, 2025 | 6.17 | 5.72 | 5.72 | 6.17 | 5.66 | 813,800 |
| June 20, 2025 | 6.3 | 6.19 | 6.19 | 6.35 | 6.11 | 713,700 |
| June 18, 2025 | 6.27 | 6.27 | 6.27 | 6.45 | 6.17 | 1.01M |
| June 17, 2025 | 5.99 | 6.27 | 6.27 | 6.32 | 5.99 | 357,200 |
| June 16, 2025 | 6.13 | 6.01 | 6.01 | 6.13 | 5.85 | 490,700 |
| June 13, 2025 | 6.07 | 6.05 | 6.05 | 6.25 | 5.92 | 483,700 |
| June 12, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 6.03 | 298,306 |
| June 11, 2025 | 6.15 | 6.17 | 6.17 | 6.25 | 6.03 | 469,400 |