9.70
+0.21(+2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.91 | 9.49 | 9.49 | 10.05 | 9.48 | 18,066 |
| August 14, 2025 | 9.81 | 9.85 | 9.85 | 9.93 | 9.68 | 20,340 |
| August 13, 2025 | 9.97 | 10.02 | 10.02 | 10.06 | 9.83 | 19,313 |
| August 12, 2025 | 9.86 | 10 | 10 | 10.21 | 9.76 | 42,260 |
| August 11, 2025 | 9.58 | 9.62 | 9.62 | 10.08 | 9.48 | 21,624 |
| August 08, 2025 | 9.7 | 9.59 | 9.59 | 9.85 | 9.58 | 12,400 |
| August 07, 2025 | 10.04 | 9.62 | 9.62 | 10.04 | 9.59 | 18,072 |
| August 06, 2025 | 9.75 | 9.74 | 9.74 | 9.97 | 9.62 | 28,278 |
| August 05, 2025 | 9.74 | 9.73 | 9.73 | 9.99 | 9.62 | 26,296 |
| August 04, 2025 | 9.67 | 9.76 | 9.76 | 9.86 | 9.58 | 32,839 |
| August 01, 2025 | 9.97 | 9.66 | 9.66 | 9.97 | 9.66 | 32,355 |
| July 31, 2025 | 10.09 | 10.08 | 10.08 | 10.75 | 9.96 | 51,142 |
| July 30, 2025 | 10.46 | 10.21 | 10.21 | 10.63 | 10.16 | 31,244 |
| July 29, 2025 | 11.09 | 10.44 | 10.44 | 11.09 | 10.43 | 39,763 |
| July 28, 2025 | 10.62 | 11 | 11 | 11.15 | 10.6 | 42,700 |
| July 25, 2025 | 10.84 | 10.52 | 10.52 | 10.95 | 10.17 | 73,700 |
| July 24, 2025 | 10.22 | 10.86 | 10.86 | 10.99 | 10.01 | 42,269 |
| July 23, 2025 | 9.8 | 9.78 | 9.78 | 10.15 | 9.6 | 39,392 |
| July 22, 2025 | 9.67 | 9.64 | 9.64 | 9.71 | 9.63 | 45,644 |
| July 21, 2025 | 9.62 | 9.73 | 9.73 | 9.87 | 9.62 | 25,229 |
| July 18, 2025 | 9.86 | 9.58 | 9.58 | 9.86 | 9.54 | 23,677 |
| July 17, 2025 | 9.72 | 9.78 | 9.78 | 9.85 | 9.72 | 25,448 |
| July 16, 2025 | 9.6 | 9.64 | 9.64 | 9.69 | 9.42 | 23,600 |
| July 15, 2025 | 9.97 | 9.5 | 9.5 | 9.97 | 9.45 | 33,311 |
| July 14, 2025 | 9.78 | 9.92 | 9.92 | 9.93 | 9.76 | 15,749 |
| July 11, 2025 | 9.87 | 9.78 | 9.78 | 9.89 | 9.75 | 23,200 |
| July 10, 2025 | 9.86 | 9.95 | 9.95 | 10.06 | 9.86 | 23,162 |
| July 09, 2025 | 9.99 | 9.94 | 9.94 | 10 | 9.71 | 17,189 |
| July 08, 2025 | 9.79 | 9.89 | 9.89 | 10.02 | 9.74 | 23,836 |
| July 07, 2025 | 10.12 | 9.71 | 9.71 | 10.32 | 9.71 | 32,634 |
| July 03, 2025 | 10.02 | 10.22 | 10.22 | 10.37 | 10 | 26,709 |
| July 02, 2025 | 9.72 | 10.17 | 10.17 | 10.19 | 9.72 | 37,908 |
| July 01, 2025 | 9.46 | 9.79 | 9.79 | 9.98 | 9.46 | 99,921 |
| June 30, 2025 | 9.74 | 9.65 | 9.65 | 9.74 | 9.58 | 38,441 |
| June 27, 2025 | 9.7 | 9.61 | 9.61 | 9.72 | 9.56 | 86,100 |
| June 26, 2025 | 9.64 | 9.7 | 9.7 | 9.73 | 9.49 | 36,942 |
| June 25, 2025 | 9.45 | 9.55 | 9.55 | 9.8 | 9.45 | 67,127 |
| June 24, 2025 | 9.31 | 9.43 | 9.43 | 9.65 | 9.3 | 53,800 |
| June 23, 2025 | 8.91 | 9.3 | 9.3 | 9.3 | 8.79 | 47,256 |
| June 20, 2025 | 9.04 | 8.91 | 8.91 | 9.11 | 8.89 | 50,961 |
| June 18, 2025 | 9.03 | 8.99 | 8.99 | 9.15 | 8.96 | 35,236 |
| June 17, 2025 | 9.02 | 9.03 | 9.03 | 9.1 | 8.93 | 38,931 |
| June 16, 2025 | 9 | 9.09 | 9.09 | 9.11 | 8.92 | 27,400 |
| June 13, 2025 | 9.1 | 8.87 | 8.87 | 9.17 | 8.86 | 40,526 |
| June 12, 2025 | 9.28 | 9.19 | 9.19 | 9.36 | 9.17 | 19,239 |
| June 11, 2025 | 9.34 | 9.38 | 9.38 | 9.57 | 9.24 | 54,508 |
| June 10, 2025 | 9.64 | 9.3 | 9.3 | 9.64 | 9.15 | 39,200 |
| June 09, 2025 | 9.41 | 9.63 | 9.63 | 9.73 | 9.32 | 67,600 |
| June 06, 2025 | 9.15 | 9.31 | 9.31 | 9.36 | 9.15 | 30,336 |
| June 05, 2025 | 9.06 | 9 | 9 | 9.18 | 8.88 | 34,400 |
| June 04, 2025 | 9.08 | 9.09 | 9.09 | 9.18 | 9.05 | 33,200 |
| June 03, 2025 | 8.66 | 9.09 | 9.09 | 9.14 | 8.66 | 28,093 |
| June 02, 2025 | 8.95 | 8.76 | 8.76 | 9 | 8.72 | 60,000 |
| May 30, 2025 | 9.11 | 8.95 | 8.95 | 9.14 | 8.95 | 26,800 |
| May 29, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 8.95 | 33,600 |
| May 28, 2025 | 9.19 | 8.95 | 8.95 | 9.25 | 8.95 | 37,964 |
| May 27, 2025 | 8.99 | 9.22 | 9.22 | 9.26 | 8.99 | 45,800 |
| May 23, 2025 | 9.02 | 8.92 | 8.92 | 9.03 | 8.87 | 24,157 |
| May 22, 2025 | 9.15 | 9.16 | 9.16 | 9.28 | 9.15 | 39,204 |
| May 21, 2025 | 9.24 | 9.17 | 9.17 | 9.34 | 9.12 | 23,198 |
