9.79
+0.14(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.7 | 9.79 | 9.79 | 9.8 | 9.7 | 579,900 |
| September 05, 2025 | 9.58 | 9.65 | 9.65 | 9.65 | 9.54 | 470,029 |
| September 04, 2025 | 9.46 | 9.51 | 9.51 | 9.51 | 9.46 | 343,010 |
| September 03, 2025 | 9.49 | 9.45 | 9.45 | 9.49 | 9.45 | 371,509 |
| September 02, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 268,548 |
| August 29, 2025 | 9.47 | 9.51 | 9.51 | 9.52 | 9.43 | 228,232 |
| August 28, 2025 | 9.49 | 9.46 | 9.46 | 9.49 | 9.45 | 171,100 |
| August 27, 2025 | 9.43 | 9.46 | 9.46 | 9.46 | 9.41 | 200,200 |
| August 26, 2025 | 9.43 | 9.45 | 9.45 | 9.45 | 9.41 | 316,700 |
| August 25, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.43 | 270,000 |
| August 22, 2025 | 9.35 | 9.45 | 9.45 | 9.46 | 9.33 | 396,200 |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.34 | 9.3 | 177,441 |
| August 20, 2025 | 9.36 | 9.34 | 9.34 | 9.37 | 9.32 | 276,300 |
| August 19, 2025 | 9.39 | 9.36 | 9.36 | 9.42 | 9.36 | 338,500 |
| August 18, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.38 | 380,862 |
| August 15, 2025 | 9.51 | 9.45 | 9.45 | 9.53 | 9.39 | 409,631 |
| August 14, 2025 | 9.55 | 9.55 | 9.48 | 9.56 | 9.53 | 353,600 |
| August 13, 2025 | 9.55 | 9.55 | 9.48 | 9.58 | 9.52 | 352,912 |
| August 12, 2025 | 9.48 | 9.5 | 9.43 | 9.5 | 9.44 | 413,100 |
| August 11, 2025 | 9.5 | 9.48 | 9.41 | 9.52 | 9.46 | 639,000 |
| August 08, 2025 | 9.51 | 9.49 | 9.49 | 9.54 | 9.48 | 344,634 |
| August 07, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.5 | 494,700 |
| August 06, 2025 | 9.51 | 9.53 | 9.53 | 9.54 | 9.48 | 782,400 |
| August 05, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.45 | 457,800 |
| August 04, 2025 | 9.48 | 9.48 | 9.48 | 9.5 | 9.45 | 558,300 |
| August 01, 2025 | 9.38 | 9.45 | 9.45 | 9.46 | 9.38 | 528,816 |
| July 31, 2025 | 9.34 | 9.36 | 9.36 | 9.37 | 9.33 | 729,100 |
| July 30, 2025 | 9.39 | 9.34 | 9.34 | 9.4 | 9.33 | 546,022 |
| July 29, 2025 | 9.37 | 9.39 | 9.39 | 9.45 | 9.35 | 573,017 |
| July 28, 2025 | 9.37 | 9.35 | 9.35 | 9.38 | 9.35 | 397,500 |
| July 25, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.35 | 403,418 |
| July 24, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.35 | 725,103 |
| July 23, 2025 | 9.39 | 9.38 | 9.38 | 9.4 | 9.37 | 367,500 |
| July 22, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.4 | 442,923 |
| July 21, 2025 | 9.46 | 9.42 | 9.42 | 9.48 | 9.41 | 472,844 |
| July 18, 2025 | 9.51 | 9.44 | 9.44 | 9.51 | 9.44 | 739,600 |
| July 17, 2025 | 9.55 | 9.5 | 9.5 | 9.57 | 9.5 | 620,642 |
| July 16, 2025 | 9.65 | 9.58 | 9.58 | 9.66 | 9.56 | 287,600 |
| July 15, 2025 | 9.7 | 9.63 | 9.63 | 9.72 | 9.62 | 455,741 |
| July 14, 2025 | 9.74 | 9.74 | 9.67 | 9.76 | 9.72 | 174,200 |
| July 11, 2025 | 9.73 | 9.72 | 9.65 | 9.74 | 9.7 | 351,532 |
| July 10, 2025 | 9.79 | 9.74 | 9.67 | 9.79 | 9.74 | 197,339 |
| July 09, 2025 | 9.85 | 9.78 | 9.71 | 9.85 | 9.77 | 421,811 |
| July 08, 2025 | 9.82 | 9.8 | 9.73 | 9.82 | 9.79 | 275,927 |
| July 07, 2025 | 9.84 | 9.84 | 9.77 | 9.89 | 9.8 | 342,415 |
| July 03, 2025 | 9.89 | 9.87 | 9.87 | 9.92 | 9.82 | 117,726 |
| July 02, 2025 | 9.89 | 9.9 | 9.9 | 9.92 | 9.86 | 247,825 |
| July 01, 2025 | 9.94 | 9.92 | 9.92 | 9.94 | 9.9 | 278,844 |
| June 30, 2025 | 9.8 | 9.91 | 9.91 | 9.91 | 9.79 | 238,548 |
| June 27, 2025 | 9.73 | 9.77 | 9.77 | 9.77 | 9.71 | 268,500 |
| June 26, 2025 | 9.72 | 9.72 | 9.72 | 9.74 | 9.72 | 334,847 |
| June 25, 2025 | 9.74 | 9.72 | 9.72 | 9.75 | 9.72 | 227,817 |
| June 24, 2025 | 9.76 | 9.75 | 9.75 | 9.76 | 9.71 | 269,500 |
| June 23, 2025 | 9.79 | 9.73 | 9.73 | 9.79 | 9.72 | 229,918 |
| June 20, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.75 | 158,029 |
| June 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 139,736 |
| June 17, 2025 | 9.72 | 9.76 | 9.76 | 9.78 | 9.72 | 211,500 |
| June 16, 2025 | 9.76 | 9.74 | 9.74 | 9.78 | 9.73 | 163,624 |
| June 13, 2025 | 9.75 | 9.76 | 9.76 | 9.76 | 9.71 | 215,400 |
| June 12, 2025 | 9.77 | 9.82 | 9.75 | 9.84 | 9.76 | 227,100 |