9.17
+0.0295(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.14 | 9.17 | 9.17 | 9.19 | 9.12 | 6,026 |
| August 21, 2025 | 9.09 | 9.14 | 9.14 | 9.18 | 9.02 | 70,219 |
| August 20, 2025 | 9.11 | 9.09 | 9.09 | 9.11 | 9.08 | 11,900 |
| August 19, 2025 | 9.14 | 9.12 | 9.12 | 9.15 | 9.12 | 19,031 |
| August 18, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.14 | 14,200 |
| August 15, 2025 | 9.16 | 9.18 | 9.18 | 9.2 | 9.1 | 9,700 |
| August 14, 2025 | 9.18 | 9.2 | 9.17 | 9.2 | 9.16 | 13,547 |
| August 13, 2025 | 9.17 | 9.2 | 9.17 | 9.2 | 9.1 | 16,500 |
| August 12, 2025 | 9.16 | 9.18 | 9.15 | 9.2 | 9.14 | 14,800 |
| August 11, 2025 | 9.13 | 9.13 | 9.1 | 9.2 | 9.13 | 25,800 |
| August 08, 2025 | 9.12 | 9.12 | 9.12 | 9.14 | 9.09 | 7,910 |
| August 07, 2025 | 9.15 | 9.14 | 9.14 | 9.18 | 9.09 | 25,800 |
| August 06, 2025 | 9.15 | 9.14 | 9.14 | 9.16 | 9.13 | 35,917 |
| August 05, 2025 | 9.11 | 9.14 | 9.14 | 9.15 | 9.1 | 11,907 |
| August 04, 2025 | 9.11 | 9.12 | 9.12 | 9.14 | 9.05 | 28,200 |
| August 01, 2025 | 9.13 | 9.12 | 9.12 | 9.15 | 9.04 | 15,400 |
| July 31, 2025 | 9.09 | 9.07 | 9.07 | 9.11 | 9 | 12,702 |
| July 30, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 9.04 | 2,300 |
| July 29, 2025 | 9.1 | 9.1 | 9.1 | 9.13 | 9.08 | 4,308 |
| July 28, 2025 | 9.1 | 9.11 | 9.11 | 9.12 | 9.08 | 15,222 |
| July 25, 2025 | 9.15 | 9.11 | 9.11 | 9.15 | 9.1 | 24,738 |
| July 24, 2025 | 8.99 | 9.12 | 9.12 | 9.14 | 8.97 | 59,200 |
| July 23, 2025 | 9.04 | 9 | 9 | 9.06 | 8.99 | 9,300 |
| July 22, 2025 | 9.13 | 9.03 | 9.03 | 9.13 | 9.02 | 30,302 |
| July 21, 2025 | 9.08 | 9.06 | 9.06 | 9.08 | 9.04 | 17,000 |
| July 18, 2025 | 9.09 | 9.06 | 9.06 | 9.09 | 9.05 | 17,509 |
| July 17, 2025 | 9.05 | 9.05 | 9.05 | 9.06 | 9.01 | 5,500 |
| July 16, 2025 | 9.1 | 9.03 | 9.03 | 9.11 | 9 | 33,800 |
| July 15, 2025 | 9.15 | 9.06 | 9.06 | 9.15 | 8.98 | 44,843 |
| July 14, 2025 | 9.13 | 9.14 | 9.11 | 9.16 | 9.1 | 18,321 |
| July 11, 2025 | 9.1 | 9.13 | 9.1 | 9.14 | 9.05 | 36,021 |
| July 10, 2025 | 9.17 | 9.13 | 9.1 | 9.17 | 9.08 | 17,600 |
| July 09, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.1 | 19,800 |
| July 08, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 9.07 | 27,617 |
| July 07, 2025 | 9.18 | 9.05 | 9.05 | 9.2 | 9.04 | 37,600 |
| July 03, 2025 | 9.15 | 9.18 | 9.18 | 9.21 | 9.15 | 11,400 |
| July 02, 2025 | 9.15 | 9.17 | 9.17 | 9.19 | 9.15 | 10,800 |
| July 01, 2025 | 9.1 | 9.16 | 9.16 | 9.16 | 9.07 | 33,113 |
| June 30, 2025 | 9.02 | 9.06 | 9.06 | 9.08 | 9.02 | 24,407 |
| June 27, 2025 | 8.97 | 9.03 | 9.03 | 9.05 | 8.97 | 23,100 |
| June 26, 2025 | 8.97 | 8.95 | 8.95 | 9 | 8.95 | 25,748 |
| June 25, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.97 | 20,220 |
| June 24, 2025 | 8.98 | 8.98 | 8.98 | 9 | 8.93 | 43,537 |
| June 23, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | 18,300 |
| June 20, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.94 | 11,149 |
| June 18, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.96 | 11,109 |
| June 17, 2025 | 8.98 | 8.96 | 8.96 | 9 | 8.95 | 28,600 |
| June 16, 2025 | 8.94 | 8.96 | 8.96 | 9.09 | 8.94 | 14,634 |
| June 13, 2025 | 9.06 | 8.97 | 8.97 | 9.1 | 8.94 | 40,603 |
| June 12, 2025 | 9.07 | 9.07 | 9.04 | 9.09 | 9.05 | 11,400 |
| June 11, 2025 | 9.05 | 9.03 | 9.03 | 9.08 | 9.01 | 22,217 |
| June 10, 2025 | 9.04 | 9.02 | 9.02 | 9.08 | 9.01 | 24,700 |
| June 09, 2025 | 8.98 | 9 | 9 | 9.02 | 8.98 | 13,700 |
| June 06, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.96 | 9,500 |
| June 05, 2025 | 9.05 | 9.01 | 9.01 | 9.07 | 9 | 9,000 |
| June 04, 2025 | 8.99 | 9.01 | 9.01 | 9.04 | 8.99 | 15,517 |
| June 03, 2025 | 9.05 | 8.99 | 8.99 | 9.06 | 8.93 | 44,702 |
| June 02, 2025 | 9.05 | 9.03 | 9.03 | 9.07 | 8.95 | 12,700 |
| May 30, 2025 | 9 | 9.02 | 9.02 | 9.09 | 8.99 | 43,100 |
| May 29, 2025 | 9.03 | 8.97 | 8.97 | 9.12 | 8.97 | 61,700 |