9.80
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.14 | 9.78 | 9.78 | 10.18 | 9.75 | 1.19M |
| August 14, 2025 | 9.37 | 10.08 | 10.08 | 10.11 | 9.21 | 1.69M |
| August 13, 2025 | 8.87 | 9.45 | 9.45 | 9.49 | 8.81 | 1.02M |
| August 12, 2025 | 8.86 | 8.86 | 8.86 | 9.01 | 8.79 | 826,600 |
| August 11, 2025 | 8.65 | 8.75 | 8.75 | 8.91 | 8.57 | 842,216 |
| August 08, 2025 | 8.71 | 8.65 | 8.65 | 8.9 | 8.44 | 956,818 |
| August 07, 2025 | 8.4 | 8.83 | 8.83 | 8.84 | 8.28 | 921,600 |
| August 06, 2025 | 8.68 | 8.27 | 8.27 | 8.68 | 8.11 | 1.69M |
| August 05, 2025 | 8.05 | 8.78 | 8.78 | 9.04 | 7.7 | 2.16M |
| August 04, 2025 | 8.66 | 8.63 | 8.63 | 8.73 | 8.61 | 486,500 |
| August 01, 2025 | 8.88 | 8.6 | 8.6 | 8.9 | 8.55 | 752,400 |
| July 31, 2025 | 9.03 | 9 | 9 | 9.17 | 8.94 | 431,300 |
| July 30, 2025 | 9.45 | 9.13 | 9.13 | 9.45 | 8.96 | 394,540 |
| July 29, 2025 | 9.58 | 9.34 | 9.34 | 9.64 | 9.31 | 359,404 |
| July 28, 2025 | 9.4 | 9.4 | 9.4 | 9.53 | 9.36 | 411,138 |
| July 25, 2025 | 9.43 | 9.37 | 9.37 | 9.46 | 9.27 | 284,011 |
| July 24, 2025 | 9.48 | 9.37 | 9.37 | 9.51 | 9.31 | 397,100 |
| July 23, 2025 | 9.29 | 9.5 | 9.5 | 9.51 | 9.23 | 520,633 |
| July 22, 2025 | 9.09 | 9.16 | 9.16 | 9.32 | 9.07 | 383,431 |
| July 21, 2025 | 9 | 9.03 | 9.03 | 9.11 | 8.96 | 408,700 |
| July 18, 2025 | 9.19 | 8.97 | 8.97 | 9.24 | 8.9 | 396,600 |
| July 17, 2025 | 9.18 | 9.14 | 9.14 | 9.37 | 9.14 | 452,521 |
| July 16, 2025 | 9.29 | 9.13 | 9.13 | 9.4 | 9 | 461,200 |
| July 15, 2025 | 9.56 | 9.29 | 9.29 | 9.57 | 9.28 | 518,958 |
| July 14, 2025 | 9.44 | 9.51 | 9.51 | 9.56 | 9.26 | 496,700 |
| July 11, 2025 | 9.38 | 9.48 | 9.48 | 9.51 | 9.26 | 617,000 |
| July 10, 2025 | 9.08 | 9.4 | 9.4 | 9.42 | 9.08 | 628,100 |
| July 09, 2025 | 8.83 | 9.07 | 9.07 | 9.07 | 8.83 | 446,700 |
| July 08, 2025 | 8.75 | 8.81 | 8.81 | 8.89 | 8.71 | 437,640 |
| July 07, 2025 | 8.71 | 8.73 | 8.73 | 9.03 | 8.71 | 500,737 |
| July 03, 2025 | 8.78 | 8.81 | 8.81 | 8.88 | 8.75 | 226,600 |
| July 02, 2025 | 8.77 | 8.77 | 8.77 | 8.78 | 8.64 | 728,643 |
| July 01, 2025 | 8.57 | 8.75 | 8.75 | 8.95 | 8.52 | 675,401 |
| June 30, 2025 | 8.86 | 8.68 | 8.68 | 8.86 | 8.64 | 472,500 |
| June 27, 2025 | 8.8 | 8.8 | 8.8 | 8.86 | 8.64 | 825,300 |
| June 26, 2025 | 8.39 | 8.75 | 8.75 | 8.75 | 8.36 | 539,202 |
| June 25, 2025 | 8.61 | 8.37 | 8.37 | 8.61 | 8.34 | 535,000 |
| June 24, 2025 | 8.47 | 8.57 | 8.57 | 8.62 | 8.42 | 486,427 |
| June 23, 2025 | 8.34 | 8.36 | 8.36 | 8.44 | 8.28 | 444,400 |
| June 20, 2025 | 8.47 | 8.36 | 8.36 | 8.5 | 8.24 | 1.83M |
| June 18, 2025 | 8.39 | 8.41 | 8.41 | 8.53 | 8.32 | 651,700 |
| June 17, 2025 | 8.34 | 8.42 | 8.42 | 8.58 | 8.34 | 514,600 |
| June 16, 2025 | 8.5 | 8.51 | 8.51 | 8.73 | 8.49 | 648,219 |
| June 13, 2025 | 8.31 | 8.41 | 8.41 | 8.49 | 8.28 | 478,720 |
| June 12, 2025 | 8.46 | 8.5 | 8.5 | 8.64 | 8.45 | 467,811 |
| June 11, 2025 | 8.53 | 8.52 | 8.52 | 8.61 | 8.4 | 568,800 |
| June 10, 2025 | 8.55 | 8.5 | 8.5 | 8.59 | 8.48 | 451,643 |
| June 09, 2025 | 8.33 | 8.5 | 8.5 | 8.56 | 8.19 | 487,615 |
| June 06, 2025 | 8.28 | 8.2 | 8.2 | 8.39 | 8.18 | 574,300 |
| June 05, 2025 | 8.14 | 8.19 | 8.19 | 8.25 | 8.09 | 380,948 |
| June 04, 2025 | 8.21 | 8.13 | 8.13 | 8.26 | 8.07 | 634,500 |
| June 03, 2025 | 8.19 | 8.21 | 8.21 | 8.36 | 8.15 | 674,837 |
| June 02, 2025 | 8.15 | 8.16 | 8.16 | 8.24 | 8.11 | 719,500 |
| May 30, 2025 | 8.09 | 8.15 | 8.15 | 8.24 | 8.09 | 571,400 |
| May 29, 2025 | 8.23 | 8.15 | 8.15 | 8.27 | 8.08 | 798,042 |
| May 28, 2025 | 8.09 | 8.1 | 8.1 | 8.16 | 8 | 580,114 |
| May 27, 2025 | 7.71 | 8.07 | 8.07 | 8.11 | 7.61 | 777,000 |
| May 23, 2025 | 7.48 | 7.54 | 7.54 | 7.67 | 7.35 | 883,143 |
| May 22, 2025 | 7.5 | 7.66 | 7.66 | 7.72 | 7.42 | 621,649 |
| May 21, 2025 | 7.76 | 7.59 | 7.59 | 7.89 | 7.5 | 708,205 |