9.69
-0.044(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10 | 9.73 | 9.73 | 10.07 | 9.72 | 2.17M |
| August 14, 2025 | 10.15 | 9.97 | 9.97 | 10.28 | 9.89 | 2.09M |
| August 13, 2025 | 10.55 | 10.22 | 10.22 | 10.58 | 10 | 2.5M |
| August 12, 2025 | 10.7 | 10.46 | 10.46 | 10.95 | 10.33 | 2.05M |
| August 11, 2025 | 10.41 | 10.7 | 10.7 | 10.72 | 10.33 | 2.69M |
| August 08, 2025 | 10.53 | 10.34 | 10.34 | 10.76 | 10.28 | 2.85M |
| August 07, 2025 | 11.09 | 10.45 | 10.45 | 11.23 | 10.4 | 2.91M |
| August 06, 2025 | 11.06 | 10.99 | 10.99 | 11.29 | 10.27 | 4.91M |
| August 05, 2025 | 11.23 | 11.06 | 11.06 | 11.26 | 10.73 | 2.64M |
| August 04, 2025 | 11.21 | 11.2 | 11.2 | 11.22 | 11.03 | 1.67M |
| August 01, 2025 | 11.1 | 11.1 | 11.1 | 11.35 | 10.67 | 2.41M |
| July 31, 2025 | 11.23 | 11.36 | 11.36 | 11.59 | 11.13 | 2.02M |
| July 30, 2025 | 11.5 | 11.34 | 11.34 | 11.61 | 11.11 | 2.27M |
| July 29, 2025 | 11.4 | 11.43 | 11.43 | 11.54 | 11.18 | 1.84M |
| July 28, 2025 | 11.5 | 11.39 | 11.39 | 11.85 | 11.24 | 2.56M |
| July 25, 2025 | 11.76 | 11.32 | 11.32 | 11.78 | 11.22 | 2.02M |
| July 24, 2025 | 11.21 | 11.5 | 11.5 | 11.62 | 11.12 | 1.94M |
| July 23, 2025 | 11.09 | 11.24 | 11.24 | 11.49 | 11.06 | 1.74M |
| July 22, 2025 | 11.38 | 11.09 | 11.09 | 11.46 | 11.07 | 2.37M |
| July 21, 2025 | 12.08 | 11.42 | 11.42 | 12.08 | 11.4 | 3.12M |
| July 18, 2025 | 11.54 | 12 | 12 | 12.12 | 11.54 | 2.85M |
| July 17, 2025 | 11.48 | 11.54 | 11.54 | 11.64 | 11.25 | 2.89M |
| July 16, 2025 | 11.44 | 11.44 | 11.44 | 11.52 | 11.1 | 3.07M |
| July 15, 2025 | 11.2 | 11.44 | 11.44 | 11.48 | 10.92 | 3.76M |
| July 14, 2025 | 10.88 | 11.22 | 11.22 | 11.44 | 10.59 | 7.07M |
| July 11, 2025 | 9.42 | 10.77 | 10.77 | 10.79 | 9.34 | 9.73M |
| July 10, 2025 | 8.98 | 9.21 | 9.21 | 9.3 | 8.89 | 1.73M |
| July 09, 2025 | 9.19 | 9 | 9 | 9.27 | 8.99 | 2.17M |
| July 08, 2025 | 9.13 | 9.12 | 9.12 | 9.2 | 8.91 | 2.12M |
| July 07, 2025 | 9.08 | 9.12 | 9.12 | 9.31 | 8.98 | 2.74M |
| July 03, 2025 | 8.96 | 9.14 | 9.14 | 9.15 | 8.9 | 1.27M |
| July 02, 2025 | 8.72 | 8.94 | 8.94 | 9.02 | 8.61 | 2.61M |
| July 01, 2025 | 8.87 | 8.61 | 8.61 | 8.91 | 8.57 | 2.12M |
| June 30, 2025 | 8.75 | 8.91 | 8.91 | 9.04 | 8.65 | 3.45M |
| June 27, 2025 | 8.79 | 8.69 | 8.69 | 8.98 | 8.56 | 4.69M |
| June 26, 2025 | 8.61 | 8.76 | 8.76 | 8.89 | 8.57 | 2.15M |
| June 25, 2025 | 9.21 | 8.61 | 8.61 | 9.21 | 8.57 | 3.74M |
| June 24, 2025 | 8.76 | 9.2 | 9.2 | 9.42 | 8.62 | 9.65M |
| June 23, 2025 | 8.4 | 8.23 | 8.23 | 8.47 | 8.09 | 1.65M |
| June 20, 2025 | 8.55 | 8.44 | 8.44 | 8.67 | 8.43 | 1.7M |
| June 18, 2025 | 8.39 | 8.46 | 8.46 | 8.6 | 8.3 | 1.69M |
| June 17, 2025 | 8.34 | 8.39 | 8.39 | 8.53 | 8.26 | 1.56M |
| June 16, 2025 | 8.22 | 8.3 | 8.3 | 8.46 | 8.16 | 1.79M |
| June 13, 2025 | 8.62 | 8.32 | 8.32 | 8.74 | 8.2 | 2.4M |
| June 12, 2025 | 8.46 | 8.44 | 8.44 | 8.61 | 8.32 | 1.17M |
| June 11, 2025 | 8.41 | 8.44 | 8.44 | 8.63 | 8.32 | 1.93M |
| June 10, 2025 | 8.33 | 8.37 | 8.37 | 8.64 | 8.29 | 2.04M |
| June 09, 2025 | 8.39 | 8.29 | 8.29 | 8.51 | 8.19 | 2.52M |
| June 06, 2025 | 8.19 | 8.31 | 8.31 | 8.48 | 8.16 | 1.33M |
| June 05, 2025 | 8.47 | 8.13 | 8.13 | 8.55 | 8.11 | 1.96M |
| June 04, 2025 | 8.27 | 8.4 | 8.4 | 8.43 | 8.04 | 1.93M |
| June 03, 2025 | 7.91 | 8.22 | 8.22 | 8.31 | 7.87 | 1.85M |
| June 02, 2025 | 8.36 | 7.91 | 7.91 | 8.42 | 7.85 | 2.04M |
| May 30, 2025 | 7.6 | 8.28 | 8.28 | 8.36 | 7.52 | 4.05M |
| May 29, 2025 | 8 | 7.67 | 7.67 | 8.27 | 7.64 | 2.08M |
| May 28, 2025 | 7.59 | 7.68 | 7.68 | 7.71 | 7.53 | 749,158 |
| May 27, 2025 | 7.64 | 7.58 | 7.58 | 7.77 | 7.54 | 1.2M |
| May 23, 2025 | 7.28 | 7.53 | 7.53 | 7.61 | 7.19 | 1.69M |
| May 22, 2025 | 7.19 | 7.43 | 7.43 | 7.48 | 7.02 | 1.99M |
| May 21, 2025 | 7.27 | 7.25 | 7.25 | 7.38 | 7.03 | 1.98M |