9.03
+0.015(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.06 | 9.01 | 9.01 | 9.12 | 8.94 | 4.01M |
| August 14, 2025 | 9.13 | 9.06 | 9.06 | 9.17 | 9.01 | 2.14M |
| August 13, 2025 | 9 | 9.24 | 9.24 | 9.28 | 8.99 | 1.41M |
| August 12, 2025 | 8.72 | 9 | 9 | 9.01 | 8.68 | 2.02M |
| August 11, 2025 | 8.7 | 8.65 | 8.65 | 8.77 | 8.61 | 2.55M |
| August 08, 2025 | 8.86 | 8.71 | 8.71 | 8.86 | 8.67 | 2.39M |
| August 07, 2025 | 8.86 | 8.79 | 8.79 | 8.9 | 8.67 | 2.15M |
| August 06, 2025 | 8.5 | 8.76 | 8.76 | 8.77 | 8.48 | 4.33M |
| August 05, 2025 | 8.78 | 8.77 | 8.77 | 8.79 | 8.64 | 2.15M |
| August 04, 2025 | 8.66 | 8.75 | 8.75 | 8.8 | 8.62 | 1.21M |
| August 01, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.52 | 2.3M |
| July 31, 2025 | 8.72 | 8.75 | 8.75 | 8.82 | 8.63 | 2.23M |
| July 30, 2025 | 9 | 8.79 | 8.79 | 9 | 8.71 | 1.64M |
| July 29, 2025 | 9.02 | 8.96 | 8.96 | 9.06 | 8.9 | 1.88M |
| July 28, 2025 | 9.1 | 8.98 | 8.98 | 9.11 | 8.97 | 1.53M |
| July 25, 2025 | 9.01 | 9.02 | 9.02 | 9.11 | 8.95 | 1.08M |
| July 24, 2025 | 8.93 | 8.95 | 8.95 | 9.02 | 8.9 | 2.04M |
| July 23, 2025 | 9.12 | 9.03 | 9.03 | 9.18 | 9.02 | 1.45M |
| July 22, 2025 | 8.85 | 9.05 | 9.05 | 9.07 | 8.85 | 1.47M |
| July 21, 2025 | 8.94 | 8.85 | 8.85 | 9.03 | 8.83 | 1.69M |
| July 18, 2025 | 8.86 | 8.88 | 8.88 | 8.92 | 8.74 | 1.96M |
| July 17, 2025 | 8.86 | 8.8 | 8.8 | 9.01 | 8.8 | 2.39M |
| July 16, 2025 | 8.92 | 8.89 | 8.89 | 9.05 | 8.85 | 1.36M |
| July 15, 2025 | 9.12 | 8.91 | 8.91 | 9.14 | 8.9 | 1.39M |
| July 14, 2025 | 9.12 | 9.1 | 9.1 | 9.14 | 8.95 | 1.25M |
| July 11, 2025 | 9.15 | 9.11 | 9.11 | 9.21 | 9.06 | 1.97M |
| July 10, 2025 | 9 | 9.26 | 9.26 | 9.3 | 8.98 | 1.64M |
| July 09, 2025 | 9.04 | 8.96 | 8.96 | 9.04 | 8.87 | 1.85M |
| July 08, 2025 | 8.84 | 8.99 | 8.99 | 9.08 | 8.84 | 1.79M |
| July 07, 2025 | 8.85 | 8.8 | 8.8 | 8.96 | 8.7 | 2.87M |
| July 03, 2025 | 8.97 | 8.93 | 8.93 | 9.01 | 8.86 | 2.1M |
| July 02, 2025 | 8.84 | 8.92 | 8.92 | 8.94 | 8.79 | 1.7M |
| July 01, 2025 | 8.65 | 8.84 | 8.84 | 9.02 | 8.63 | 1.79M |
| June 30, 2025 | 8.87 | 8.68 | 8.68 | 8.87 | 8.57 | 2.3M |
| June 27, 2025 | 8.91 | 8.92 | 8.92 | 9.02 | 8.81 | 3.7M |
| June 26, 2025 | 8.7 | 8.88 | 8.88 | 8.94 | 8.63 | 3.92M |
| June 25, 2025 | 8.69 | 8.63 | 8.63 | 8.76 | 8.6 | 1.98M |
| June 24, 2025 | 8.84 | 8.73 | 8.73 | 8.9 | 8.73 | 2.66M |
| June 23, 2025 | 8.52 | 8.72 | 8.72 | 8.8 | 8.48 | 4.03M |
| June 20, 2025 | 8.78 | 8.7 | 8.7 | 8.86 | 8.66 | 4.81M |
| June 18, 2025 | 8.67 | 8.7 | 8.7 | 8.9 | 8.65 | 2.43M |
| June 17, 2025 | 8.65 | 8.7 | 8.7 | 8.77 | 8.57 | 3.09M |
| June 16, 2025 | 8.6 | 8.71 | 8.71 | 8.81 | 8.51 | 2.41M |
| June 13, 2025 | 8.7 | 8.49 | 8.49 | 8.78 | 8.43 | 3.49M |
| June 12, 2025 | 8.82 | 8.86 | 8.86 | 9.02 | 8.73 | 3.51M |
| June 11, 2025 | 9.17 | 8.9 | 8.9 | 9.23 | 8.87 | 3.62M |
| June 10, 2025 | 9.15 | 9.09 | 9.09 | 9.34 | 9.02 | 2.81M |
| June 09, 2025 | 8.79 | 9.07 | 9.07 | 9.11 | 8.77 | 2.96M |
| June 06, 2025 | 8.84 | 8.77 | 8.77 | 8.84 | 8.72 | 1.26M |
| June 05, 2025 | 8.7 | 8.65 | 8.65 | 8.8 | 8.6 | 1.59M |
| June 04, 2025 | 8.86 | 8.7 | 8.7 | 8.88 | 8.61 | 2.35M |
| June 03, 2025 | 8.88 | 8.88 | 8.88 | 9 | 8.83 | 2.1M |
| June 02, 2025 | 8.93 | 8.88 | 8.88 | 8.95 | 8.79 | 1.44M |
| May 30, 2025 | 9 | 8.96 | 8.96 | 9.07 | 8.84 | 2.6M |
| May 29, 2025 | 9.04 | 9.03 | 9.03 | 9.15 | 8.9 | 1.44M |
| May 28, 2025 | 9.01 | 9 | 9 | 9.16 | 8.95 | 2.85M |
| May 27, 2025 | 8.79 | 8.99 | 8.99 | 9 | 8.72 | 2.29M |
| May 23, 2025 | 8.44 | 8.67 | 8.67 | 8.71 | 8.44 | 3.9M |
| May 22, 2025 | 8.55 | 8.65 | 8.65 | 8.73 | 8.5 | 2.17M |
| May 21, 2025 | 8.71 | 8.59 | 8.59 | 8.86 | 8.57 | 2.63M |