9.67
-0.06(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.95 | 9.67 | 9.67 | 10.15 | 9.43 | 509,105 |
| September 04, 2025 | 9.72 | 9.73 | 9.73 | 9.83 | 9.44 | 183,900 |
| September 03, 2025 | 10 | 9.66 | 9.66 | 10.25 | 9.57 | 340,800 |
| September 02, 2025 | 10.26 | 10.04 | 10.04 | 10.41 | 9.74 | 304,433 |
| August 29, 2025 | 10.65 | 10.53 | 10.53 | 10.82 | 10.28 | 361,700 |
| August 28, 2025 | 10.77 | 10.59 | 10.59 | 10.98 | 10.5 | 348,286 |
| August 27, 2025 | 10.86 | 10.61 | 10.61 | 11.05 | 10.48 | 314,750 |
| August 26, 2025 | 10.29 | 10.84 | 10.84 | 10.89 | 10.17 | 764,832 |
| August 25, 2025 | 10.68 | 10.19 | 10.19 | 10.76 | 10.1 | 767,533 |
| August 22, 2025 | 10.55 | 11.05 | 11.05 | 11.27 | 10.14 | 824,265 |
| August 21, 2025 | 10.3 | 10.26 | 10.26 | 10.36 | 9.85 | 469,300 |
| August 20, 2025 | 10.87 | 10.46 | 10.46 | 10.94 | 10.06 | 1.31M |
| August 19, 2025 | 11.52 | 10.99 | 10.99 | 11.77 | 10.8 | 929,800 |
| August 18, 2025 | 11.16 | 11.48 | 11.48 | 11.54 | 11.07 | 438,042 |
| August 15, 2025 | 10.76 | 11.13 | 11.13 | 11.25 | 10.51 | 906,345 |
| August 14, 2025 | 10.3 | 10.68 | 10.68 | 10.85 | 9.93 | 1.12M |
| August 13, 2025 | 9.28 | 10.73 | 10.73 | 11.09 | 9 | 1.09M |
| August 12, 2025 | 8.91 | 9.11 | 9.11 | 9.38 | 8.9 | 1.18M |
| August 11, 2025 | 8.93 | 8.72 | 8.72 | 9.12 | 8.44 | 317,930 |
| August 08, 2025 | 9.33 | 8.88 | 8.88 | 9.33 | 8.65 | 371,236 |
| August 07, 2025 | 9.59 | 9.2 | 9.2 | 9.8 | 8.78 | 646,363 |
| August 06, 2025 | 9.1 | 9.39 | 9.39 | 9.57 | 8.98 | 595,175 |
| August 05, 2025 | 8.21 | 9.1 | 9.1 | 9.36 | 8.17 | 1.35M |
| August 04, 2025 | 7.27 | 7.6 | 7.6 | 7.63 | 7.15 | 354,194 |
| August 01, 2025 | 7.48 | 7.14 | 7.14 | 7.48 | 6.5 | 1.03M |
| July 31, 2025 | 7.01 | 7.33 | 7.33 | 7.74 | 7.01 | 1.16M |
| July 30, 2025 | 6.42 | 7.01 | 7.01 | 7.65 | 6.42 | 1.89M |
| July 29, 2025 | 9.09 | 8.16 | 8.16 | 9.16 | 8.02 | 1.83M |
| July 28, 2025 | 8.4 | 9 | 9 | 9.2 | 8.4 | 1.01M |
| July 25, 2025 | 8.46 | 8.28 | 8.28 | 8.47 | 7.75 | 1.14M |
| July 24, 2025 | 8.88 | 8.4 | 8.4 | 9.41 | 8.39 | 920,176 |
| July 23, 2025 | 8.09 | 8.97 | 8.97 | 9.18 | 8.07 | 1.06M |
| July 22, 2025 | 6.87 | 7.88 | 7.88 | 8.06 | 6.45 | 832,340 |
| July 21, 2025 | 6.96 | 7.2 | 7.2 | 7.4 | 6.87 | 756,098 |
| July 18, 2025 | 7.31 | 6.86 | 6.86 | 7.48 | 6.71 | 554,600 |
| July 17, 2025 | 7.01 | 7.28 | 7.28 | 7.49 | 6.99 | 766,151 |
| July 16, 2025 | 7.48 | 6.99 | 6.99 | 7.48 | 6.77 | 624,900 |
| July 15, 2025 | 7.37 | 7.34 | 7.34 | 7.58 | 7.18 | 360,500 |
| July 14, 2025 | 7.5 | 7.39 | 7.39 | 7.7 | 7.19 | 330,869 |
| July 11, 2025 | 7.72 | 7.74 | 7.74 | 7.81 | 7.37 | 456,914 |
| July 10, 2025 | 8.06 | 7.65 | 7.65 | 8.44 | 7.64 | 413,737 |
| July 09, 2025 | 7.66 | 8.03 | 8.03 | 8.03 | 7.44 | 340,107 |
| July 08, 2025 | 7.81 | 7.61 | 7.61 | 8.16 | 7.6 | 489,807 |
| July 07, 2025 | 7.5 | 7.79 | 7.79 | 7.83 | 7.25 | 471,350 |
| July 03, 2025 | 7.57 | 7.6 | 7.6 | 7.95 | 7.4 | 386,100 |
| July 02, 2025 | 7.04 | 7.44 | 7.44 | 7.8 | 6.86 | 666,149 |
| July 01, 2025 | 6.71 | 7.04 | 7.04 | 7.79 | 6.71 | 575,500 |
| June 30, 2025 | 6.72 | 6.76 | 6.76 | 6.91 | 6.6 | 380,600 |
| June 27, 2025 | 6.84 | 6.72 | 6.72 | 7.02 | 6.47 | 536,700 |
| June 26, 2025 | 6.65 | 6.8 | 6.8 | 7 | 6.57 | 360,418 |
| June 25, 2025 | 6.95 | 6.64 | 6.64 | 7.03 | 6.36 | 497,533 |
| June 24, 2025 | 7.17 | 6.97 | 6.97 | 7.32 | 6.87 | 341,362 |
| June 23, 2025 | 7.07 | 6.95 | 6.95 | 7.12 | 6.57 | 389,400 |
| June 20, 2025 | 7.34 | 7.2 | 7.2 | 7.4 | 7.15 | 615,107 |
| June 18, 2025 | 7.15 | 7.18 | 7.18 | 7.55 | 7.11 | 398,439 |
| June 17, 2025 | 7.57 | 7.24 | 7.24 | 7.66 | 7.16 | 460,900 |
| June 16, 2025 | 7.27 | 7.63 | 7.63 | 7.91 | 7.27 | 548,201 |
| June 13, 2025 | 7.58 | 7.1 | 7.1 | 7.78 | 6.85 | 1.04M |
| June 12, 2025 | 8.5 | 7.78 | 7.78 | 8.54 | 7.57 | 671,800 |
| June 11, 2025 | 9.34 | 8.62 | 8.62 | 9.34 | 8.6 | 694,615 |