9.29
+0.0075(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.3 | 9.29 | 9.29 | 9.3 | 9.27 | 53,500 |
| August 14, 2025 | 9.29 | 9.28 | 9.28 | 9.35 | 9.27 | 86,000 |
| August 13, 2025 | 9.31 | 9.28 | 9.28 | 9.36 | 9.25 | 182,600 |
| August 12, 2025 | 9.36 | 9.32 | 9.32 | 9.36 | 9.3 | 56,500 |
| August 11, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.31 | 41,700 |
| August 08, 2025 | 9.34 | 9.37 | 9.37 | 9.37 | 9.31 | 27,300 |
| August 07, 2025 | 9.3 | 9.32 | 9.32 | 9.36 | 9.3 | 87,044 |
| August 06, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.26 | 16,623 |
| August 05, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.27 | 19,900 |
| August 04, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.2 | 42,119 |
| August 01, 2025 | 9.26 | 9.28 | 9.28 | 9.3 | 9.26 | 17,200 |
| July 31, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.24 | 25,800 |
| July 30, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.2 | 56,108 |
| July 29, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.18 | 29,000 |
| July 28, 2025 | 9.17 | 9.21 | 9.21 | 9.23 | 9.17 | 43,919 |
| July 25, 2025 | 9.22 | 9.2 | 9.2 | 9.22 | 9.19 | 40,412 |
| July 24, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.16 | 43,200 |
| July 23, 2025 | 9.23 | 9.25 | 9.2 | 9.27 | 9.21 | 33,600 |
| July 22, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.19 | 70,708 |
| July 21, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.22 | 31,200 |
| July 18, 2025 | 9.26 | 9.25 | 9.25 | 9.27 | 9.22 | 70,625 |
| July 17, 2025 | 9.21 | 9.23 | 9.23 | 9.26 | 9.21 | 10,900 |
| July 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.2 | 49,713 |
| July 15, 2025 | 9.21 | 9.22 | 9.22 | 9.24 | 9.16 | 61,400 |
| July 14, 2025 | 9.29 | 9.2 | 9.2 | 9.29 | 9.2 | 39,900 |
| July 11, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.23 | 21,317 |
| July 10, 2025 | 9.26 | 9.27 | 9.27 | 9.3 | 9.24 | 14,514 |
| July 09, 2025 | 9.27 | 9.24 | 9.24 | 9.29 | 9.15 | 64,542 |
| July 08, 2025 | 9.26 | 9.27 | 9.27 | 9.34 | 9.23 | 17,327 |
| July 07, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.23 | 105,719 |
| July 03, 2025 | 9.36 | 9.33 | 9.33 | 9.37 | 9.3 | 35,322 |
| July 02, 2025 | 9.29 | 9.33 | 9.33 | 9.33 | 9.27 | 27,602 |
| July 01, 2025 | 9.28 | 9.28 | 9.28 | 9.29 | 9.23 | 33,700 |
| June 30, 2025 | 9.28 | 9.25 | 9.25 | 9.28 | 9.22 | 30,037 |
| June 27, 2025 | 9.22 | 9.23 | 9.23 | 9.24 | 9.2 | 20,109 |
| June 26, 2025 | 9.17 | 9.18 | 9.18 | 9.21 | 9.12 | 22,421 |
| June 25, 2025 | 9.17 | 9.2 | 9.2 | 9.23 | 9.17 | 27,539 |
| June 24, 2025 | 9.13 | 9.19 | 9.19 | 9.19 | 9.13 | 14,323 |
| June 23, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.09 | 10,508 |
| June 20, 2025 | 9.16 | 9.14 | 9.09 | 9.17 | 9 | 19,448 |
| June 18, 2025 | 9.15 | 9.12 | 9.07 | 9.17 | 9.1 | 18,779 |
| June 17, 2025 | 9.13 | 9.11 | 9.06 | 9.14 | 9.1 | 8,700 |
| June 16, 2025 | 9.12 | 9.13 | 9.08 | 9.15 | 9.06 | 25,336 |
| June 13, 2025 | 9.16 | 9.07 | 9.02 | 9.16 | 9.03 | 48,547 |
| June 12, 2025 | 9.11 | 9.15 | 9.1 | 9.16 | 9.04 | 39,000 |
| June 11, 2025 | 9.12 | 9.09 | 9.04 | 9.12 | 9.08 | 18,300 |
| June 10, 2025 | 9.09 | 9.12 | 9.06 | 9.12 | 9.09 | 12,200 |
| June 09, 2025 | 9.1 | 9.1 | 9.04 | 9.1 | 9.06 | 11,700 |
| June 06, 2025 | 9.09 | 9.07 | 9.02 | 9.1 | 9.03 | 10,310 |
| June 05, 2025 | 9.05 | 9.06 | 9.01 | 9.09 | 9.01 | 16,876 |
| June 04, 2025 | 9 | 9.05 | 9 | 9.1 | 8.98 | 24,105 |
| June 03, 2025 | 9.02 | 9 | 8.95 | 9.02 | 8.98 | 21,200 |
| June 02, 2025 | 9.02 | 8.96 | 8.91 | 9.02 | 8.01 | 111,836 |
| May 30, 2025 | 9.05 | 8.98 | 8.93 | 9.06 | 8.9 | 29,600 |
| May 29, 2025 | 9.03 | 8.99 | 8.94 | 9.03 | 8.97 | 17,134 |
| May 28, 2025 | 8.99 | 8.94 | 8.89 | 9.07 | 8.93 | 55,000 |
| May 27, 2025 | 9.05 | 8.95 | 8.9 | 9.05 | 8.93 | 42,000 |
| May 23, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.92 | 42,318 |
| May 22, 2025 | 8.99 | 9.01 | 8.96 | 9.08 | 8.94 | 50,316 |
| May 21, 2025 | 9.05 | 8.97 | 8.92 | 9.06 | 8.95 | 37,143 |