9.06
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.13 | 9.06 | 9.06 | 9.18 | 8.99 | 3.69M |
| August 15, 2025 | 8.95 | 9.03 | 9.03 | 9.26 | 8.9 | 5.63M |
| August 14, 2025 | 8.6 | 8.75 | 8.75 | 9.02 | 8.52 | 7.76M |
| August 13, 2025 | 9.02 | 9.44 | 9.44 | 9.45 | 9.02 | 6.59M |
| August 12, 2025 | 8.67 | 8.94 | 8.94 | 9 | 8.66 | 3.79M |
| August 11, 2025 | 8.47 | 8.52 | 8.52 | 8.55 | 8.34 | 4.33M |
| August 08, 2025 | 8.38 | 8.51 | 8.51 | 8.65 | 8.26 | 5.77M |
| August 07, 2025 | 8.31 | 8.2 | 8.2 | 8.38 | 8.15 | 4.07M |
| August 06, 2025 | 8.17 | 8.3 | 8.3 | 8.34 | 8.09 | 4.6M |
| August 05, 2025 | 8.01 | 8.05 | 8.05 | 8.16 | 7.91 | 4.13M |
| August 04, 2025 | 7.91 | 8.01 | 8.01 | 8.05 | 7.85 | 3.7M |
| August 01, 2025 | 7.84 | 7.75 | 7.75 | 7.93 | 7.74 | 3.46M |
| July 31, 2025 | 7.83 | 7.83 | 7.83 | 7.93 | 7.75 | 4.22M |
| July 30, 2025 | 7.91 | 7.89 | 7.89 | 7.96 | 7.76 | 5.06M |
| July 29, 2025 | 8.12 | 7.94 | 7.94 | 8.14 | 7.89 | 3.1M |
| July 28, 2025 | 8.13 | 8.12 | 8.12 | 8.2 | 8.02 | 5.79M |
| July 25, 2025 | 8.08 | 8.16 | 8.16 | 8.18 | 8.01 | 2.99M |
| July 24, 2025 | 8.08 | 8.02 | 8.02 | 8.13 | 7.96 | 3.12M |
| July 23, 2025 | 7.99 | 8.2 | 8.2 | 8.32 | 7.81 | 4.38M |
| July 22, 2025 | 8.09 | 7.95 | 7.95 | 8.21 | 7.9 | 6.71M |
| July 21, 2025 | 8.08 | 8 | 8 | 8.1 | 7.94 | 5.72M |
| July 18, 2025 | 8.44 | 7.92 | 7.92 | 8.6 | 7.9 | 9.6M |
| July 17, 2025 | 8.4 | 8.49 | 8.49 | 8.63 | 8.38 | 4.84M |
| July 16, 2025 | 8.54 | 8.43 | 8.43 | 8.58 | 8.35 | 4.65M |
| July 15, 2025 | 8.76 | 8.59 | 8.47 | 8.87 | 8.57 | 3.99M |
| July 14, 2025 | 8.72 | 8.67 | 8.55 | 8.79 | 8.55 | 3.82M |
| July 11, 2025 | 8.96 | 8.69 | 8.57 | 9.07 | 8.69 | 3.5M |
| July 10, 2025 | 9.11 | 9.05 | 9.05 | 9.12 | 8.92 | 4.69M |
| July 09, 2025 | 9.22 | 9.35 | 9.35 | 9.39 | 9.16 | 4.81M |
| July 08, 2025 | 9.22 | 9.21 | 9.21 | 9.32 | 9.07 | 3.43M |
| July 07, 2025 | 9.34 | 9.17 | 9.17 | 9.4 | 9.05 | 4.58M |
| July 03, 2025 | 9.51 | 9.41 | 9.41 | 9.51 | 9.31 | 3.13M |
| July 02, 2025 | 9.72 | 9.42 | 9.42 | 9.9 | 9.36 | 7.39M |
| July 01, 2025 | 9.61 | 9.45 | 9.45 | 9.61 | 9.36 | 5.25M |
| June 30, 2025 | 9.45 | 9.64 | 9.64 | 9.72 | 9.44 | 4.22M |
| June 27, 2025 | 9.37 | 9.39 | 9.39 | 9.53 | 9.33 | 5.36M |
| June 26, 2025 | 9.64 | 9.37 | 9.37 | 9.7 | 9.31 | 4.66M |
| June 25, 2025 | 9.85 | 9.64 | 9.64 | 9.93 | 9.6 | 6.19M |
| June 24, 2025 | 9.23 | 9.96 | 9.96 | 10.07 | 9.18 | 8.84M |
| June 23, 2025 | 8.94 | 9.04 | 9.04 | 9.07 | 8.81 | 5.41M |
| June 20, 2025 | 9.3 | 9 | 9 | 9.34 | 8.97 | 6.4M |
| June 18, 2025 | 9.35 | 9.25 | 9.25 | 9.38 | 9.13 | 6.42M |
| June 17, 2025 | 9.29 | 9.26 | 9.26 | 9.46 | 9.2 | 5.13M |
| June 16, 2025 | 8.52 | 9.42 | 9.42 | 9.43 | 8.45 | 8.58M |
| June 13, 2025 | 8.43 | 8.36 | 8.36 | 8.48 | 8.25 | 5.43M |
| June 12, 2025 | 8.79 | 8.52 | 8.52 | 8.94 | 8.5 | 9.29M |
| June 11, 2025 | 8.59 | 9.11 | 9.11 | 9.12 | 8.46 | 8.86M |
| June 10, 2025 | 8.6 | 8.56 | 8.56 | 8.79 | 8.49 | 7.09M |
| June 09, 2025 | 8.6 | 8.51 | 8.51 | 8.74 | 8.46 | 11.93M |
| June 06, 2025 | 8.92 | 8.78 | 8.78 | 8.97 | 8.5 | 8.27M |
| June 05, 2025 | 8.96 | 8.84 | 8.84 | 9.17 | 8.83 | 6.65M |
| June 04, 2025 | 9.16 | 8.96 | 8.96 | 9.29 | 8.68 | 10.51M |
| June 03, 2025 | 9 | 9.13 | 9.13 | 9.18 | 8.9 | 7.67M |
| June 02, 2025 | 8.98 | 9.12 | 9.12 | 9.25 | 8.82 | 5.88M |
| May 30, 2025 | 8.51 | 8.91 | 8.91 | 9 | 8.49 | 8.2M |
| May 29, 2025 | 8.96 | 8.58 | 8.58 | 8.96 | 8.53 | 4.8M |
| May 28, 2025 | 8.64 | 8.68 | 8.68 | 8.82 | 8.45 | 6.92M |
| May 27, 2025 | 8.7 | 8.68 | 8.68 | 8.88 | 8.64 | 8.2M |
| May 23, 2025 | 8.32 | 8.64 | 8.64 | 8.77 | 8.22 | 8.06M |
| May 22, 2025 | 8.53 | 8.85 | 8.85 | 9.09 | 8.53 | 8.5M |