9.96
+0.21(+2.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.74 | 9.75 | 9.75 | 9.89 | 9.62 | 71,635 |
| August 14, 2025 | 10.68 | 9.77 | 9.77 | 10.68 | 9.75 | 164,561 |
| August 13, 2025 | 10.31 | 10.56 | 10.56 | 10.65 | 10.18 | 170,400 |
| August 12, 2025 | 10.18 | 10.36 | 10.36 | 10.44 | 9.92 | 177,608 |
| August 11, 2025 | 10.06 | 10.13 | 10.13 | 10.15 | 9.81 | 94,106 |
| August 08, 2025 | 9.9 | 10.09 | 10.09 | 10.11 | 9.67 | 304,610 |
| August 07, 2025 | 9.84 | 9.86 | 9.86 | 9.88 | 9.65 | 128,400 |
| August 06, 2025 | 9.32 | 9.71 | 9.71 | 9.86 | 9.26 | 185,300 |
| August 05, 2025 | 9.22 | 9.38 | 9.38 | 9.46 | 9.21 | 144,100 |
| August 04, 2025 | 9.2 | 9.22 | 9.22 | 9.37 | 9.15 | 85,237 |
| August 01, 2025 | 9.1 | 9.09 | 9.09 | 9.17 | 8.95 | 144,831 |
| July 31, 2025 | 9.49 | 9.24 | 9.24 | 9.55 | 9.16 | 127,827 |
| July 30, 2025 | 9.57 | 9.49 | 9.49 | 9.66 | 9.44 | 90,600 |
| July 29, 2025 | 9.38 | 9.67 | 9.67 | 9.8 | 9.32 | 171,000 |
| July 28, 2025 | 9.32 | 9.44 | 9.44 | 9.54 | 9.23 | 146,113 |
| July 25, 2025 | 9.16 | 9.39 | 9.39 | 9.63 | 9.16 | 250,308 |
| July 24, 2025 | 9.08 | 9.22 | 9.22 | 9.28 | 9.05 | 108,000 |
| July 23, 2025 | 8.97 | 9.13 | 9.13 | 9.21 | 8.79 | 152,445 |
| July 22, 2025 | 8.95 | 8.8 | 8.8 | 9.09 | 8.79 | 140,100 |
| July 21, 2025 | 9.14 | 8.87 | 8.87 | 9.29 | 8.87 | 160,000 |
| July 18, 2025 | 8.95 | 9.06 | 9.06 | 9.19 | 8.87 | 120,000 |
| July 17, 2025 | 8.86 | 8.94 | 8.94 | 9.35 | 8.64 | 180,230 |
| July 16, 2025 | 9.2 | 8.92 | 8.92 | 9.24 | 8.83 | 95,841 |
| July 15, 2025 | 8.6 | 9.09 | 9.09 | 9.15 | 8.51 | 320,900 |
| July 14, 2025 | 8.51 | 8.54 | 8.54 | 8.63 | 8.46 | 216,000 |
| July 11, 2025 | 8.61 | 8.47 | 8.47 | 8.7 | 8.38 | 244,900 |
| July 10, 2025 | 8.6 | 8.63 | 8.63 | 8.89 | 8.6 | 150,800 |
| July 09, 2025 | 9.03 | 8.68 | 8.68 | 9.03 | 8.66 | 108,734 |
| July 08, 2025 | 8.72 | 8.93 | 8.93 | 9.11 | 8.61 | 318,459 |
| July 07, 2025 | 8.96 | 8.69 | 8.69 | 9.07 | 8.52 | 253,506 |
| July 03, 2025 | 8.99 | 9.05 | 9.05 | 9.09 | 8.83 | 69,629 |
| July 02, 2025 | 8.93 | 8.95 | 8.95 | 9.01 | 8.73 | 264,500 |
| July 01, 2025 | 8.78 | 8.85 | 8.85 | 8.99 | 8.72 | 197,210 |
| June 30, 2025 | 8.87 | 8.83 | 8.83 | 9.16 | 8.75 | 168,300 |
| June 27, 2025 | 8.81 | 8.93 | 8.93 | 8.99 | 8.74 | 177,300 |
| June 26, 2025 | 8.71 | 8.77 | 8.77 | 8.99 | 8.71 | 120,133 |
| June 25, 2025 | 9.19 | 8.77 | 8.77 | 9.19 | 8.76 | 123,543 |
| June 24, 2025 | 8.98 | 9.19 | 9.19 | 9.39 | 8.98 | 386,400 |
| June 23, 2025 | 8.91 | 8.86 | 8.86 | 9.15 | 8.55 | 356,500 |
| June 20, 2025 | 9.2 | 8.95 | 8.95 | 9.25 | 8.92 | 289,118 |
| June 18, 2025 | 9.31 | 9.22 | 9.22 | 9.47 | 9.16 | 280,400 |
| June 17, 2025 | 9.52 | 9.3 | 9.3 | 9.55 | 9.07 | 164,700 |
| June 16, 2025 | 9.56 | 9.45 | 9.45 | 9.61 | 9.43 | 34,731 |
| June 13, 2025 | 9.73 | 9.43 | 9.43 | 9.81 | 9.23 | 161,242 |
| June 12, 2025 | 9.67 | 9.84 | 9.84 | 9.96 | 9.64 | 131,800 |
| June 11, 2025 | 10.12 | 9.59 | 9.59 | 10.29 | 9.54 | 175,716 |
| June 10, 2025 | 9.45 | 10.1 | 10.1 | 10.25 | 9.43 | 291,800 |
| June 09, 2025 | 9.83 | 9.46 | 9.46 | 10.06 | 9.37 | 278,241 |
| June 06, 2025 | 9.47 | 9.78 | 9.78 | 9.97 | 9.23 | 198,814 |
| June 05, 2025 | 9.6 | 9.51 | 9.51 | 9.61 | 9.34 | 199,716 |
| June 04, 2025 | 9.65 | 9.52 | 9.52 | 9.9 | 9.4 | 160,700 |
| June 03, 2025 | 9.74 | 9.79 | 9.79 | 9.9 | 9.56 | 46,600 |
| June 02, 2025 | 9.82 | 9.74 | 9.74 | 10.15 | 9.67 | 120,837 |
| May 30, 2025 | 10.03 | 9.75 | 9.75 | 10.11 | 9.71 | 303,041 |
| May 29, 2025 | 10.4 | 10.14 | 10.14 | 10.51 | 9.97 | 84,700 |
| May 28, 2025 | 10.37 | 10.35 | 10.35 | 10.53 | 9.85 | 150,835 |
| May 27, 2025 | 10.59 | 10.37 | 10.37 | 10.82 | 10.3 | 109,900 |
| May 23, 2025 | 10.23 | 10.59 | 10.59 | 10.68 | 10.09 | 121,445 |
| May 22, 2025 | 10.8 | 10.42 | 10.42 | 10.88 | 10.36 | 190,200 |
| May 21, 2025 | 11.16 | 10.88 | 10.88 | 11.33 | 10.83 | 139,942 |