9.19
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.21 | 9.16 | 9.16 | 9.24 | 9.03 | 172,345 |
| September 04, 2025 | 9.2 | 9.13 | 9.13 | 9.24 | 9.08 | 294,874 |
| September 03, 2025 | 9.06 | 9.28 | 9.28 | 9.55 | 9.06 | 639,644 |
| September 02, 2025 | 8.99 | 9.07 | 9.07 | 9.09 | 8.9 | 368,500 |
| August 29, 2025 | 9.26 | 9.23 | 9.23 | 9.3 | 9.15 | 142,620 |
| August 28, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.21 | 146,437 |
| August 27, 2025 | 9.2 | 9.27 | 9.27 | 9.34 | 9.14 | 202,900 |
| August 26, 2025 | 9.28 | 9.2 | 9.2 | 9.29 | 9.11 | 188,441 |
| August 25, 2025 | 9.33 | 9.3 | 9.3 | 9.42 | 9.28 | 145,600 |
| August 22, 2025 | 9.2 | 9.37 | 9.37 | 9.43 | 9.2 | 202,736 |
| August 21, 2025 | 9 | 9.17 | 9.17 | 9.19 | 8.98 | 288,700 |
| August 20, 2025 | 9.16 | 9.06 | 9.06 | 9.18 | 8.98 | 259,437 |
| August 19, 2025 | 9.32 | 9.26 | 9.26 | 9.41 | 9.18 | 360,400 |
| August 18, 2025 | 9.12 | 9.36 | 9.36 | 9.46 | 8.99 | 316,935 |
| August 15, 2025 | 8.85 | 9.15 | 9.15 | 9.17 | 8.81 | 416,000 |
| August 14, 2025 | 8.94 | 8.78 | 8.78 | 8.95 | 8.76 | 407,800 |
| August 13, 2025 | 9.2 | 9.02 | 9.02 | 9.24 | 9.01 | 433,373 |
| August 12, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 8.86 | 796,233 |
| August 11, 2025 | 10.76 | 9.19 | 9.19 | 10.83 | 8.98 | 1.35M |
| August 08, 2025 | 9.97 | 10.21 | 10.21 | 10.6 | 9.91 | 971,100 |
| August 07, 2025 | 10.5 | 9.97 | 9.97 | 10.51 | 9.48 | 1.03M |
| August 06, 2025 | 10.1 | 10.41 | 10.41 | 10.49 | 10.08 | 301,649 |
| August 05, 2025 | 10.69 | 10.25 | 10.25 | 10.87 | 10.23 | 574,600 |
| August 04, 2025 | 10.61 | 10.87 | 10.87 | 10.87 | 10.61 | 163,700 |
| August 01, 2025 | 10.64 | 10.57 | 10.57 | 10.88 | 10.44 | 246,752 |
| July 31, 2025 | 10.77 | 10.82 | 10.82 | 10.95 | 10.73 | 146,900 |
| July 30, 2025 | 10.86 | 10.78 | 10.78 | 10.89 | 10.66 | 357,184 |
| July 29, 2025 | 11.27 | 10.9 | 10.9 | 11.29 | 10.88 | 175,700 |
| July 28, 2025 | 11.05 | 11.2 | 11.2 | 11.23 | 11.01 | 232,832 |
| July 25, 2025 | 11.15 | 11.05 | 11.05 | 11.18 | 10.97 | 169,310 |
| July 24, 2025 | 11.43 | 11.16 | 11.16 | 11.43 | 11.13 | 185,018 |
| July 23, 2025 | 11.27 | 11.43 | 11.43 | 11.44 | 11.16 | 570,633 |
| July 22, 2025 | 11.31 | 11.2 | 11.2 | 11.37 | 11.17 | 476,094 |
| July 21, 2025 | 11.08 | 11.19 | 11.19 | 11.29 | 11.08 | 250,900 |
| July 18, 2025 | 11.11 | 10.99 | 10.99 | 11.21 | 10.94 | 213,909 |
| July 17, 2025 | 11.09 | 11.02 | 11.02 | 11.21 | 11.01 | 235,200 |
| July 16, 2025 | 11.15 | 11.1 | 11.1 | 11.24 | 11 | 321,600 |
| July 15, 2025 | 11.02 | 11.18 | 11.18 | 11.25 | 10.92 | 236,500 |
| July 14, 2025 | 10.81 | 10.97 | 10.97 | 11.17 | 10.8 | 322,737 |
| July 11, 2025 | 11.18 | 11.02 | 11.02 | 11.3 | 10.96 | 271,800 |
| July 10, 2025 | 11.22 | 11.18 | 11.18 | 11.3 | 11.1 | 348,048 |
| July 09, 2025 | 10.91 | 10.96 | 10.96 | 11.03 | 10.87 | 256,100 |
| July 08, 2025 | 10.78 | 10.85 | 10.85 | 10.85 | 10.67 | 200,925 |
| July 07, 2025 | 10.94 | 10.81 | 10.81 | 11.02 | 10.77 | 164,512 |
| July 03, 2025 | 11.02 | 10.96 | 10.96 | 11.12 | 10.95 | 87,802 |
| July 02, 2025 | 10.87 | 11.02 | 11.02 | 11.13 | 10.75 | 304,744 |
| July 01, 2025 | 10.33 | 10.85 | 10.84 | 10.9 | 10.33 | 506,791 |
| June 30, 2025 | 10.2 | 10.15 | 10.15 | 10.27 | 10.11 | 149,400 |
| June 27, 2025 | 10.29 | 10.1 | 10.1 | 10.34 | 10.02 | 132,726 |
| June 26, 2025 | 9.95 | 10.26 | 10.26 | 10.27 | 9.8 | 288,137 |
| June 25, 2025 | 9.9 | 9.92 | 9.92 | 10.02 | 9.74 | 193,800 |
| June 24, 2025 | 9.56 | 9.82 | 9.82 | 10.04 | 9.52 | 335,412 |
| June 23, 2025 | 9.43 | 9.43 | 9.43 | 9.47 | 9.28 | 153,100 |
| June 20, 2025 | 9.55 | 9.47 | 9.47 | 9.67 | 9.43 | 257,616 |
| June 18, 2025 | 9.64 | 9.54 | 9.54 | 9.72 | 9.52 | 193,274 |
| June 17, 2025 | 9.65 | 9.67 | 9.67 | 9.8 | 9.56 | 163,829 |
| June 16, 2025 | 9.6 | 9.72 | 9.72 | 9.75 | 9.51 | 212,149 |
| June 13, 2025 | 9.6 | 9.46 | 9.46 | 9.7 | 9.45 | 181,400 |
| June 12, 2025 | 9.78 | 9.72 | 9.72 | 9.84 | 9.7 | 278,614 |
| June 11, 2025 | 10.18 | 9.91 | 9.91 | 10.25 | 9.86 | 299,894 |