9.13
+0.09(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.13 | 9.13 | 9.26 | 9 | 1.12M |
| August 15, 2025 | 8.99 | 9.04 | 9.04 | 9.1 | 8.97 | 851,500 |
| August 14, 2025 | 9.14 | 9.01 | 9.01 | 9.15 | 8.96 | 972,700 |
| August 13, 2025 | 9.18 | 9.16 | 9.16 | 9.23 | 9.06 | 865,133 |
| August 12, 2025 | 9.1 | 9.18 | 9.18 | 9.29 | 9.1 | 945,655 |
| August 11, 2025 | 9.19 | 9.09 | 9.09 | 9.25 | 9.02 | 812,123 |
| August 08, 2025 | 9.37 | 9.19 | 9.19 | 9.42 | 9.14 | 838,640 |
| August 07, 2025 | 9.39 | 9.3 | 9.3 | 9.46 | 9.21 | 883,500 |
| August 06, 2025 | 9.47 | 9.38 | 9.38 | 9.52 | 9.35 | 875,700 |
| August 05, 2025 | 9.23 | 9.46 | 9.46 | 9.49 | 9.2 | 840,007 |
| August 04, 2025 | 9 | 9.2 | 9.2 | 9.23 | 8.98 | 765,022 |
| August 01, 2025 | 9.18 | 8.98 | 8.98 | 9.18 | 8.91 | 1.27M |
| July 31, 2025 | 9.25 | 9.18 | 9.18 | 9.32 | 9.14 | 807,500 |
| July 30, 2025 | 9.47 | 9.34 | 9.34 | 9.5 | 9.27 | 840,426 |
| July 29, 2025 | 9.41 | 9.48 | 9.48 | 9.54 | 9.37 | 874,400 |
| July 28, 2025 | 9.4 | 9.43 | 9.43 | 9.49 | 9.33 | 877,300 |
| July 25, 2025 | 9.39 | 9.33 | 9.33 | 9.4 | 9.22 | 695,100 |
| July 24, 2025 | 9.37 | 9.42 | 9.42 | 9.46 | 9.32 | 734,000 |
| July 23, 2025 | 9.28 | 9.42 | 9.42 | 9.46 | 9.28 | 1.15M |
| July 22, 2025 | 9.02 | 9.22 | 9.22 | 9.26 | 9 | 806,097 |
| July 21, 2025 | 9.2 | 9.02 | 9.02 | 9.2 | 9.01 | 786,153 |
| July 18, 2025 | 9.33 | 9.15 | 9.15 | 9.33 | 9.12 | 969,800 |
| July 17, 2025 | 8.96 | 9.26 | 9.26 | 9.29 | 8.89 | 1.28M |
| July 16, 2025 | 8.92 | 8.93 | 8.93 | 8.96 | 8.78 | 769,200 |
| July 15, 2025 | 9.1 | 8.91 | 8.91 | 9.1 | 8.89 | 772,170 |
| July 14, 2025 | 9.09 | 9.08 | 9.08 | 9.13 | 8.98 | 757,900 |
| July 11, 2025 | 9.08 | 9.19 | 9.19 | 9.24 | 9.05 | 845,539 |
| July 10, 2025 | 8.85 | 9.05 | 9.05 | 9.12 | 8.82 | 1.16M |
| July 09, 2025 | 8.93 | 8.87 | 8.87 | 8.95 | 8.79 | 814,233 |
| July 08, 2025 | 8.95 | 8.93 | 8.93 | 9.05 | 8.91 | 840,301 |
| July 07, 2025 | 8.84 | 8.94 | 8.94 | 9.07 | 8.84 | 2.3M |
| July 03, 2025 | 8.85 | 8.9 | 8.9 | 8.91 | 8.83 | 388,200 |
| July 02, 2025 | 8.49 | 8.87 | 8.87 | 8.89 | 8.44 | 1.11M |
| July 01, 2025 | 8.31 | 8.4 | 8.4 | 8.47 | 8.21 | 880,433 |
| June 30, 2025 | 8.5 | 8.33 | 8.33 | 8.53 | 8.33 | 1.53M |
| June 27, 2025 | 8.58 | 8.46 | 8.46 | 8.63 | 8.38 | 3.28M |
| June 26, 2025 | 8.6 | 8.62 | 8.62 | 8.69 | 8.56 | 782,800 |
| June 25, 2025 | 8.47 | 8.56 | 8.56 | 8.62 | 8.46 | 847,600 |
| June 24, 2025 | 8.53 | 8.51 | 8.51 | 8.62 | 8.37 | 813,224 |
| June 23, 2025 | 8.66 | 8.63 | 8.63 | 8.77 | 8.57 | 942,985 |
| June 20, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.63 | 1.25M |
| June 18, 2025 | 8.75 | 8.89 | 8.89 | 8.98 | 8.66 | 1.61M |
| June 17, 2025 | 8.7 | 8.8 | 8.8 | 8.96 | 8.68 | 1.35M |
| June 16, 2025 | 8.61 | 8.65 | 8.65 | 8.71 | 8.52 | 1.44M |
| June 13, 2025 | 8.61 | 8.59 | 8.59 | 8.73 | 8.47 | 1.3M |
| June 12, 2025 | 8.6 | 8.58 | 8.58 | 8.73 | 8.55 | 1.24M |
| June 11, 2025 | 8.87 | 8.92 | 8.65 | 9.15 | 8.73 | 2.81M |
| June 10, 2025 | 8.8 | 8.78 | 8.51 | 8.8 | 8.65 | 1.24M |
| June 09, 2025 | 8.73 | 8.7 | 8.44 | 8.82 | 8.59 | 969,358 |
| June 06, 2025 | 8.76 | 8.7 | 8.44 | 8.81 | 8.65 | 1.07M |
| June 05, 2025 | 8.74 | 8.66 | 8.4 | 8.75 | 8.66 | 684,313 |
| June 04, 2025 | 8.68 | 8.68 | 8.42 | 8.79 | 8.61 | 725,812 |
| June 03, 2025 | 8.64 | 8.62 | 8.36 | 8.65 | 8.4 | 774,902 |
| June 02, 2025 | 8.68 | 8.62 | 8.36 | 8.68 | 8.52 | 690,316 |
| May 30, 2025 | 8.6 | 8.58 | 8.32 | 8.67 | 8.56 | 820,319 |
| May 29, 2025 | 8.51 | 8.6 | 8.34 | 8.64 | 8.49 | 756,400 |
| May 28, 2025 | 8.57 | 8.51 | 8.25 | 8.57 | 8.41 | 734,000 |
| May 27, 2025 | 8.52 | 8.58 | 8.32 | 8.64 | 8.45 | 873,937 |
| May 23, 2025 | 8.16 | 8.48 | 8.48 | 8.51 | 8.16 | 778,744 |
| May 22, 2025 | 8.53 | 8.27 | 8.27 | 8.53 | 8.14 | 1.31M |