9.53
-0.05(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.64 | 9.53 | 9.53 | 9.65 | 9.48 | 3.06M |
| September 04, 2025 | 9.51 | 9.58 | 9.58 | 9.61 | 9.45 | 3M |
| September 03, 2025 | 9.4 | 9.44 | 9.44 | 9.46 | 9.38 | 2.01M |
| September 02, 2025 | 9.36 | 9.44 | 9.44 | 9.46 | 9.31 | 2.95M |
| August 29, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.5 | 5.58M |
| August 28, 2025 | 9.6 | 9.67 | 9.67 | 9.67 | 9.57 | 6.19M |
| August 27, 2025 | 9.38 | 9.37 | 9.37 | 9.41 | 9.31 | 3.98M |
| August 26, 2025 | 9.54 | 9.57 | 9.57 | 9.59 | 9.5 | 1.91M |
| August 25, 2025 | 9.73 | 9.6 | 9.6 | 9.79 | 9.6 | 2.63M |
| August 22, 2025 | 9.6 | 9.79 | 9.79 | 9.82 | 9.6 | 6.08M |
| August 21, 2025 | 9.55 | 9.57 | 9.57 | 9.6 | 9.51 | 1.67M |
| August 20, 2025 | 9.5 | 9.53 | 9.53 | 9.56 | 9.45 | 3.25M |
| August 19, 2025 | 9.69 | 9.52 | 9.52 | 9.7 | 9.51 | 3.35M |
| August 18, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.53 | 2.38M |
| August 15, 2025 | 9.67 | 9.64 | 9.64 | 9.7 | 9.63 | 2.65M |
| August 14, 2025 | 9.53 | 9.62 | 9.62 | 9.62 | 9.51 | 3.18M |
| August 13, 2025 | 9.53 | 9.53 | 9.53 | 9.57 | 9.49 | 3.97M |
| August 12, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.33 | 2.86M |
| August 11, 2025 | 9.23 | 9.32 | 9.32 | 9.35 | 9.21 | 4.14M |
| August 08, 2025 | 9.19 | 9.31 | 9.31 | 9.32 | 9.15 | 5.19M |
| August 07, 2025 | 9.06 | 9.08 | 9.08 | 9.09 | 8.99 | 4.53M |
| August 06, 2025 | 8.81 | 8.88 | 8.88 | 8.9 | 8.81 | 3.45M |
| August 05, 2025 | 8.71 | 8.7 | 8.7 | 8.76 | 8.63 | 7.09M |
| August 04, 2025 | 8.64 | 8.67 | 8.67 | 8.7 | 8.62 | 6.32M |
| August 01, 2025 | 8.4 | 8.4 | 8.4 | 8.41 | 8.29 | 5.67M |
| July 31, 2025 | 8.65 | 8.61 | 8.61 | 8.65 | 8.57 | 5.05M |
| July 30, 2025 | 8.71 | 8.75 | 8.75 | 8.84 | 8.69 | 5.13M |
| July 29, 2025 | 8.95 | 8.92 | 8.92 | 8.97 | 8.87 | 3.8M |
| July 28, 2025 | 8.93 | 8.75 | 8.75 | 8.93 | 8.69 | 10.56M |
| July 25, 2025 | 8.91 | 8.98 | 8.98 | 8.98 | 8.86 | 3.13M |
| July 24, 2025 | 8.9 | 8.88 | 8.88 | 8.95 | 8.88 | 3.84M |
| July 23, 2025 | 8.62 | 8.88 | 8.88 | 8.9 | 8.6 | 5.09M |
| July 22, 2025 | 8.46 | 8.49 | 8.49 | 8.5 | 8.39 | 3.49M |
| July 21, 2025 | 8.42 | 8.49 | 8.49 | 8.57 | 8.42 | 5.21M |
| July 18, 2025 | 8.51 | 8.44 | 8.44 | 8.51 | 8.4 | 4.85M |
| July 17, 2025 | 8.4 | 8.51 | 8.51 | 8.51 | 8.39 | 3.69M |
| July 16, 2025 | 8.38 | 8.45 | 8.45 | 8.49 | 8.36 | 10.58M |
| July 15, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.28 | 5.99M |
| July 14, 2025 | 8.43 | 8.49 | 8.49 | 8.54 | 8.42 | 12.48M |
| July 11, 2025 | 8.46 | 8.43 | 8.43 | 8.47 | 8.41 | 6.9M |
| July 10, 2025 | 8.67 | 8.58 | 8.58 | 8.7 | 8.55 | 4.96M |
| July 09, 2025 | 8.8 | 8.88 | 8.88 | 8.9 | 8.77 | 10.2M |
| July 08, 2025 | 8.61 | 8.69 | 8.69 | 8.74 | 8.59 | 7.81M |
| July 07, 2025 | 8.49 | 8.53 | 8.53 | 8.59 | 8.47 | 14.29M |
| July 03, 2025 | 8.48 | 8.55 | 8.55 | 8.55 | 8.47 | 7.07M |
| July 02, 2025 | 8.33 | 8.46 | 8.46 | 8.48 | 8.28 | 7.99M |
| July 01, 2025 | 8.24 | 8.27 | 8.27 | 8.29 | 8.21 | 6.28M |
| June 30, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.19 | 3.36M |
| June 27, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.17 | 3.24M |
| June 26, 2025 | 8.06 | 8.08 | 8.08 | 8.11 | 8.05 | 5.17M |
| June 25, 2025 | 8.04 | 8.03 | 8.03 | 8.08 | 8.02 | 6.36M |
| June 24, 2025 | 8.2 | 8.27 | 8.27 | 8.28 | 8.16 | 5.67M |
| June 23, 2025 | 7.87 | 8 | 8 | 8.01 | 7.86 | 8.48M |
| June 20, 2025 | 7.99 | 8.11 | 8.11 | 8.15 | 7.96 | 24.46M |
| June 18, 2025 | 7.95 | 8.04 | 8.04 | 8.06 | 7.91 | 5.35M |
| June 17, 2025 | 8.03 | 7.91 | 7.91 | 8.07 | 7.9 | 12.07M |
| June 16, 2025 | 8.18 | 8.32 | 8.32 | 8.39 | 8.15 | 12.31M |
| June 13, 2025 | 7.86 | 7.95 | 7.95 | 8 | 7.83 | 9.11M |
| June 12, 2025 | 8.05 | 8.09 | 8.09 | 8.13 | 8.05 | 5.21M |
| June 11, 2025 | 7.97 | 7.96 | 7.96 | 8.02 | 7.91 | 4.63M |