9.43
-0.065(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 9.59 | 9.43 | 9.43 | 9.59 | 9.31 | 30.28M |
| July 15, 2025 | 10.04 | 9.49 | 9.49 | 10.05 | 9.47 | 43.6M |
| July 14, 2025 | 9.98 | 9.87 | 9.87 | 10.02 | 9.82 | 29.22M |
| July 11, 2025 | 10.06 | 10.07 | 10.07 | 10.12 | 9.95 | 27.16M |
| July 10, 2025 | 10.38 | 10.37 | 10.37 | 10.54 | 10.32 | 28.85M |
| July 09, 2025 | 10.25 | 10.28 | 10.28 | 10.29 | 10.11 | 22.74M |
| July 08, 2025 | 9.87 | 10.11 | 10.11 | 10.19 | 9.86 | 38.38M |
| July 07, 2025 | 9.91 | 9.8 | 9.8 | 10.07 | 9.72 | 31.16M |
| July 03, 2025 | 10.33 | 10.31 | 10.31 | 10.46 | 10.24 | 28.35M |
| July 02, 2025 | 10.2 | 10.33 | 10.33 | 10.34 | 10.12 | 23.58M |
| July 01, 2025 | 9.87 | 10.22 | 10.22 | 10.42 | 9.81 | 35.64M |
| June 30, 2025 | 10.1 | 10.03 | 10.03 | 10.12 | 9.97 | 15.86M |
| June 27, 2025 | 10.06 | 10.19 | 10.19 | 10.39 | 10.05 | 31.05M |
| June 26, 2025 | 9.79 | 9.93 | 9.93 | 9.94 | 9.73 | 11.24M |
| June 25, 2025 | 10.04 | 9.86 | 9.86 | 10.05 | 9.8 | 27.76M |
| June 24, 2025 | 9.52 | 9.59 | 9.59 | 9.63 | 9.47 | 11.04M |
| June 23, 2025 | 9.2 | 9.36 | 9.36 | 9.36 | 9.12 | 15.88M |
| June 20, 2025 | 9.55 | 9.41 | 9.41 | 9.59 | 9.4 | 14.73M |
| June 18, 2025 | 9.53 | 9.55 | 9.55 | 9.64 | 9.49 | 9.31M |
| June 17, 2025 | 9.9 | 9.58 | 9.58 | 9.92 | 9.55 | 14.2M |
| June 16, 2025 | 9.95 | 9.87 | 9.87 | 10.01 | 9.85 | 17.95M |
| June 13, 2025 | 9.81 | 9.7 | 9.7 | 9.87 | 9.65 | 21.78M |
| June 12, 2025 | 10.13 | 10.12 | 10.12 | 10.25 | 10.05 | 14.7M |
| June 11, 2025 | 10.44 | 10.31 | 10.31 | 10.49 | 10.29 | 14.68M |
| June 10, 2025 | 10.21 | 10.43 | 10.43 | 10.5 | 10.13 | 22.18M |
| June 09, 2025 | 9.92 | 9.96 | 9.96 | 10.02 | 9.91 | 8.82M |
| June 06, 2025 | 9.78 | 9.87 | 9.87 | 9.94 | 9.77 | 10.85M |
| June 05, 2025 | 9.82 | 9.68 | 9.68 | 9.87 | 9.63 | 14.09M |
| June 04, 2025 | 9.88 | 9.91 | 9.91 | 9.96 | 9.82 | 11.24M |
| June 03, 2025 | 9.7 | 9.9 | 9.9 | 9.99 | 9.65 | 9.93M |
| June 02, 2025 | 9.83 | 9.78 | 9.78 | 9.85 | 9.73 | 15.19M |
| May 30, 2025 | 10.17 | 10.14 | 10.14 | 10.25 | 10.06 | 15.34M |
| May 29, 2025 | 10.4 | 10.31 | 10.31 | 10.4 | 10.21 | 10.09M |
| May 28, 2025 | 10.48 | 10.15 | 10.15 | 10.49 | 10.15 | 15.36M |
| May 27, 2025 | 10.57 | 10.48 | 10.48 | 10.57 | 10.41 | 12.37M |
| May 23, 2025 | 9.93 | 9.89 | 9.89 | 10.02 | 9.89 | 15.78M |
| May 22, 2025 | 10.38 | 10.35 | 10.35 | 10.43 | 10.28 | 10.33M |
| May 21, 2025 | 10.71 | 10.57 | 10.57 | 10.81 | 10.53 | 10.68M |
| May 20, 2025 | 10.75 | 10.75 | 10.75 | 10.86 | 10.72 | 8.43M |
| May 19, 2025 | 10.66 | 10.67 | 10.67 | 10.74 | 10.61 | 10.63M |
| May 16, 2025 | 10.73 | 10.75 | 10.75 | 10.77 | 10.62 | 7.69M |
| May 15, 2025 | 10.75 | 10.7 | 10.7 | 10.76 | 10.63 | 9.41M |
| May 14, 2025 | 10.85 | 10.83 | 10.83 | 10.93 | 10.79 | 9.79M |
| May 13, 2025 | 10.69 | 10.96 | 10.96 | 10.99 | 10.67 | 17.6M |
| May 12, 2025 | 10.63 | 10.47 | 10.47 | 10.7 | 10.31 | 19.26M |
| May 09, 2025 | 9.84 | 9.83 | 9.83 | 9.97 | 9.73 | 17.69M |
| May 08, 2025 | 9.62 | 9.88 | 9.88 | 9.95 | 9.6 | 12.55M |
| May 07, 2025 | 9.46 | 9.44 | 9.44 | 9.46 | 9.32 | 9.32M |
| May 06, 2025 | 9.38 | 9.38 | 9.38 | 9.48 | 9.34 | 11.64M |
| May 05, 2025 | 9.59 | 9.45 | 9.45 | 9.59 | 9.44 | 7.74M |
| May 02, 2025 | 9.5 | 9.59 | 9.59 | 9.6 | 9.37 | 15.78M |
| May 01, 2025 | 9.46 | 9.46 | 9.46 | 9.63 | 9.43 | 11.58M |
| April 30, 2025 | 9.29 | 9.28 | 9.28 | 9.32 | 9.17 | 14.37M |
| April 29, 2025 | 9.43 | 9.59 | 9.59 | 9.79 | 9.37 | 18.46M |
| April 28, 2025 | 9.44 | 9.36 | 9.36 | 9.53 | 9.31 | 10.52M |
| April 25, 2025 | 9.25 | 9.42 | 9.42 | 9.43 | 9.21 | 6.55M |
| April 24, 2025 | 9.14 | 9.33 | 9.33 | 9.34 | 9.1 | 11.39M |
| April 23, 2025 | 9.14 | 8.93 | 8.93 | 9.25 | 8.89 | 18.61M |
| April 22, 2025 | 9.34 | 9.5 | 9.5 | 9.57 | 9.31 | 23.63M |
| April 21, 2025 | 9.43 | 9.26 | 8.49 | 9.46 | 9.06 | 17.6M |