9.39
-0.685(-6.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.75 | 10.07 | 10.07 | 10.68 | 9.37 | 453,425 |
| August 14, 2025 | 10.96 | 9.73 | 9.73 | 11.87 | 9.11 | 506,800 |
| August 13, 2025 | 11.72 | 10.46 | 10.46 | 11.73 | 10.25 | 433,700 |
| August 12, 2025 | 11.73 | 11.31 | 11.31 | 11.75 | 10.8 | 157,932 |
| August 11, 2025 | 11.99 | 11.31 | 11.31 | 12.25 | 11.3 | 254,840 |
| August 08, 2025 | 10.86 | 11.55 | 11.55 | 11.67 | 10.72 | 232,590 |
| August 07, 2025 | 10.62 | 10.83 | 10.83 | 11 | 10.48 | 213,915 |
| August 06, 2025 | 10.44 | 10.12 | 10.12 | 10.51 | 9.75 | 209,600 |
| August 05, 2025 | 9.07 | 10.26 | 10.26 | 10.45 | 9 | 290,908 |
| August 04, 2025 | 8.59 | 8.64 | 8.64 | 8.97 | 8.28 | 46,267 |
| August 01, 2025 | 8.62 | 8.68 | 8.68 | 8.93 | 8.41 | 36,645 |
| July 31, 2025 | 9.15 | 8.81 | 8.81 | 9.23 | 8.45 | 62,200 |
| July 30, 2025 | 9.11 | 9.12 | 9.12 | 9.29 | 9.01 | 62,800 |
| July 29, 2025 | 9.3 | 9 | 9 | 9.5 | 9 | 43,826 |
| July 28, 2025 | 9.46 | 9.35 | 9.35 | 9.59 | 9.19 | 45,983 |
| July 25, 2025 | 9.31 | 9.31 | 9.31 | 9.53 | 9 | 91,222 |
| July 24, 2025 | 9.68 | 9.36 | 9.36 | 9.68 | 9.3 | 32,010 |
| July 23, 2025 | 9.45 | 9.55 | 9.55 | 9.7 | 9.36 | 49,830 |
| July 22, 2025 | 9.49 | 9.51 | 9.51 | 9.65 | 9.43 | 69,142 |
| July 21, 2025 | 9.72 | 9.49 | 9.49 | 9.83 | 9.36 | 130,000 |
| July 18, 2025 | 10 | 9.7 | 9.7 | 10.25 | 9.54 | 119,028 |
| July 17, 2025 | 10.3 | 9.97 | 9.97 | 10.56 | 9.81 | 143,332 |
| July 16, 2025 | 9.68 | 10.3 | 10.3 | 10.47 | 9.68 | 143,900 |
| July 15, 2025 | 10.11 | 9.66 | 9.66 | 10.16 | 9.65 | 98,004 |
| July 14, 2025 | 10.52 | 9.83 | 9.83 | 10.59 | 9.76 | 167,800 |
| July 11, 2025 | 10.41 | 10.52 | 10.52 | 11 | 10.4 | 79,856 |
| July 10, 2025 | 10.78 | 10.49 | 10.49 | 10.91 | 10.17 | 107,391 |
| July 09, 2025 | 10.13 | 10.67 | 10.67 | 10.97 | 10.13 | 167,545 |
| July 08, 2025 | 10.1 | 10.1 | 10.1 | 10.3 | 9.91 | 64,226 |
| July 07, 2025 | 9.76 | 10.08 | 10.08 | 10.15 | 9.23 | 102,207 |
| July 03, 2025 | 9.9 | 9.76 | 9.76 | 10.07 | 9.62 | 101,500 |
| July 02, 2025 | 10.07 | 9.99 | 9.99 | 10.09 | 9.61 | 161,000 |
| July 01, 2025 | 10.2 | 10.07 | 10.07 | 10.2 | 9.69 | 136,430 |
| June 30, 2025 | 10.43 | 10.38 | 10.38 | 10.45 | 10.02 | 113,000 |
| June 27, 2025 | 10.5 | 10.37 | 10.37 | 10.68 | 10.06 | 71,700 |
| June 26, 2025 | 10.94 | 10.52 | 10.52 | 11.09 | 10.4 | 97,662 |
| June 25, 2025 | 10.87 | 10.9 | 10.9 | 11.1 | 10.53 | 131,604 |
| June 24, 2025 | 10.33 | 10.89 | 10.89 | 11.14 | 10.33 | 106,643 |
| June 23, 2025 | 10.11 | 10.15 | 10.15 | 10.42 | 9.66 | 106,812 |
| June 20, 2025 | 10.52 | 10.42 | 10.42 | 10.54 | 10.05 | 95,552 |
| June 18, 2025 | 10.73 | 10.29 | 10.29 | 10.83 | 10.22 | 85,200 |
| June 17, 2025 | 10.84 | 10.69 | 10.69 | 11.18 | 10.26 | 121,700 |
| June 16, 2025 | 10.01 | 10.73 | 10.73 | 11.12 | 10 | 226,844 |
| June 13, 2025 | 10.09 | 9.81 | 9.81 | 10.58 | 9.46 | 384,944 |
| June 12, 2025 | 10.9 | 10.5 | 10.5 | 10.96 | 10.1 | 199,100 |
| June 11, 2025 | 11.45 | 11.18 | 11.18 | 12.1 | 11.15 | 152,493 |
| June 10, 2025 | 11.32 | 11.12 | 11.12 | 11.95 | 10.84 | 106,343 |
| June 09, 2025 | 12.07 | 11.32 | 11.32 | 12.09 | 10.95 | 241,744 |
| June 06, 2025 | 11.15 | 11.99 | 11.99 | 12.39 | 11.03 | 336,549 |
| June 05, 2025 | 11.74 | 10.77 | 10.77 | 11.98 | 10.31 | 359,513 |
| June 04, 2025 | 10.28 | 11.46 | 11.46 | 11.68 | 10.19 | 653,900 |
| June 03, 2025 | 9.34 | 9.81 | 9.81 | 9.85 | 9.2 | 116,467 |
| June 02, 2025 | 9.43 | 9.41 | 9.41 | 9.43 | 8.8 | 92,626 |
| May 30, 2025 | 9.84 | 9.26 | 9.26 | 9.87 | 9.23 | 113,717 |
| May 29, 2025 | 9.68 | 9.89 | 9.89 | 9.9 | 9.05 | 156,572 |
| May 28, 2025 | 9.4 | 9.45 | 9.45 | 9.54 | 8.8 | 131,470 |
| May 27, 2025 | 8.71 | 9.24 | 9.24 | 9.73 | 8.51 | 291,814 |
| May 23, 2025 | 8.85 | 8.69 | 8.69 | 9.1 | 8.26 | 175,100 |
| May 22, 2025 | 8.79 | 8.98 | 8.98 | 9.25 | 8.75 | 221,354 |
| May 21, 2025 | 8.47 | 8.69 | 8.69 | 8.9 | 8.01 | 247,640 |