9.39
-0.0015(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.39 | 9.39 | 9.39 | 9.42 | 9.37 | 15,248 |
| September 04, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 8,525 |
| September 03, 2025 | 9.33 | 9.31 | 9.31 | 9.35 | 9.31 | 108,137 |
| September 02, 2025 | 9.33 | 9.28 | 9.28 | 9.33 | 9.27 | 11,666 |
| September 01, 2025 | 9.36 | 9.37 | 9.37 | 9.37 | 9.36 | 12 |
| August 29, 2025 | 9.38 | 9.34 | 9.34 | 9.38 | 9.34 | 3,246 |
| August 28, 2025 | 9.42 | 9.34 | 9.34 | 9.42 | 9.34 | 55,364 |
| August 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.35 | 5,218 |
| August 26, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.32 | 321 |
| August 22, 2025 | 9.37 | 9.44 | 9.44 | 9.44 | 9.37 | 1,435 |
| August 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.35 | 322 |
| August 20, 2025 | 9.36 | 9.37 | 9.37 | 9.37 | 9.36 | 8,812 |
| August 19, 2025 | 9.33 | 9.36 | 9.36 | 9.36 | 9.33 | 3,566 |
| August 18, 2025 | 9.42 | 9.36 | 9.36 | 9.42 | 9.36 | 14 |
| August 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,373 |
| August 14, 2025 | 9.35 | 9.33 | 9.33 | 9.36 | 9.33 | 1,478 |
| August 13, 2025 | 9.29 | 9.34 | 9.34 | 9.34 | 9.29 | 22,160 |
| August 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.25 | 81,640 |
| August 11, 2025 | 9.29 | 9.24 | 9.24 | 9.29 | 9.24 | 0 |
| August 08, 2025 | 9.26 | 9.24 | 9.24 | 9.26 | 9.24 | 2,251 |
| August 07, 2025 | 9.26 | 9.21 | 9.21 | 9.27 | 9.21 | 21,474 |
| August 06, 2025 | 9.21 | 9.24 | 9.24 | 9.24 | 9.19 | 30,588 |
| August 05, 2025 | 9.27 | 9.21 | 9.21 | 9.27 | 9.21 | 19,114 |
| August 04, 2025 | 9.17 | 9.25 | 9.25 | 9.26 | 9.17 | 1,813 |
| August 01, 2025 | 9.18 | 9.15 | 9.15 | 9.18 | 9.15 | 20,847 |
| July 31, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.26 | 18,305 |
| July 30, 2025 | 9.38 | 9.31 | 9.31 | 9.38 | 9.31 | 617 |
| July 29, 2025 | 9.32 | 9.33 | 9.33 | 9.33 | 9.31 | 9,093 |
| July 28, 2025 | 9.41 | 9.34 | 9.34 | 9.41 | 9.34 | 2,911 |
| July 25, 2025 | 9.36 | 9.36 | 9.36 | 9.37 | 9.36 | 10,792 |
| July 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 284 |
| July 23, 2025 | 9.3 | 9.27 | 9.27 | 9.32 | 9.27 | 28,116 |
| July 22, 2025 | 9.23 | 9.26 | 9.26 | 9.26 | 9.23 | 266 |
| July 21, 2025 | 9.23 | 9.28 | 9.28 | 9.28 | 9.23 | 4,770 |
| July 18, 2025 | 9.24 | 9.23 | 9.23 | 9.24 | 9.21 | 22,537 |
| July 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.2 | 924 |
| July 16, 2025 | 9.13 | 9.15 | 9.15 | 9.16 | 9.13 | 672 |
| July 15, 2025 | 9.23 | 9.17 | 9.17 | 9.23 | 9.17 | 840 |
| July 14, 2025 | 9.15 | 9.21 | 9.21 | 9.21 | 9.15 | 16,107 |
| July 11, 2025 | 9.22 | 9.19 | 9.19 | 9.23 | 9.19 | 5,418 |
| July 10, 2025 | 9.24 | 9.26 | 9.26 | 9.26 | 9.24 | 21,668 |
| July 09, 2025 | 9.24 | 9.22 | 9.22 | 9.26 | 9.22 | 1,872 |
| July 08, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.24 | 10,800 |
| July 07, 2025 | 9.3 | 9.26 | 9.26 | 9.32 | 9.26 | 37,869 |
| July 04, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.27 | 20,082 |
| July 03, 2025 | 9.25 | 9.32 | 9.32 | 9.32 | 9.24 | 20,067 |
| July 02, 2025 | 9.3 | 9.22 | 9.22 | 9.31 | 9.22 | 1.07M |
| July 01, 2025 | 9.24 | 9.28 | 9.28 | 9.28 | 9.23 | 26,699 |
| June 30, 2025 | 9.19 | 9.2 | 9.2 | 9.21 | 9.19 | 2,490 |
| June 27, 2025 | 9.18 | 9.19 | 9.19 | 9.19 | 9.16 | 10,961 |
| June 26, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.1 | 225 |
| June 25, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.12 | 1,706 |
| June 24, 2025 | 9.14 | 9.12 | 9.12 | 9.14 | 9.11 | 41,861 |
| June 23, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.99 | 212 |
| June 20, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.97 | 36,385 |
| June 19, 2025 | 8.97 | 8.94 | 8.94 | 8.98 | 8.94 | 14,768 |
| June 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | 2,055 |
| June 17, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 9.05 | 94,293 |
| June 16, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.1 | 182,335 |
| June 13, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.01 | 380,120 |